New Zealand markets open in 7 hours 15 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,140.83+196.90 (+1.65%)
As of 10:45AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12600.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C126000002022-05-26 10:27AM EDT2022-05-277.015.506.70+3.60+105.57%482431.37%
NDXP220531C126000002022-05-25 3:31PM EDT2022-05-3122.9531.5033.900.00-123627.80%
NDXP220601C126000002022-05-25 1:21PM EDT2022-06-0121.5544.3046.800.00-1828.80%
NDXP220603C126000002022-05-25 3:17PM EDT2022-06-0342.1271.4074.20-12.68-23.14%1430.47%
NDXP220610C126000002022-05-20 9:33AM EDT2022-06-10131.30132.20135.600.00-16530.31%
NDXP220613C126000002022-05-23 1:04PM EDT2022-06-1374.70145.60148.700.00-37629.18%
NDXP220615C126000002022-05-19 12:23PM EDT2022-06-15182.70171.80175.500.00-12930.37%
NDX220617C126000002022-05-26 9:47AM EDT2022-06-17160.10186.20189.80+16.78+11.71%49230.33%
NDXP220621C126000002022-05-25 2:30PM EDT2022-06-21152.90206.30210.000.00-241629.67%
NDXP220622C126000002022-05-25 9:48AM EDT2022-06-22126.83218.00222.000.00-4930.11%
NDXP220624C126000002022-05-26 10:03AM EDT2022-06-24219.50235.30240.30+49.80+29.35%1430.51%
NDXP220701C126000002022-05-24 3:12PM EDT2022-07-01152.27279.50285.400.00-61530.59%
NDXP220708C126000002022-05-24 10:31AM EDT2022-07-08170.87310.60320.200.00-2830.23%
NDX220715C126000002022-05-26 10:19AM EDT2022-07-15353.40344.40348.30+63.95+22.09%37229.70%
NDX220819C126000002022-05-23 12:21PM EDT2022-08-19458.58506.90517.400.00-2930.25%
NDX220916C126000002022-05-20 1:03PM EDT2022-09-16398.30616.60626.100.00-2330.33%
NDX221118C126000002022-05-16 12:01AM EDT2022-11-181,025.85820.20835.500.00--230.58%
NDX221216C126000002022-05-16 12:01AM EDT2022-12-16789.30894.70908.700.00-1330.44%
NDX230120C126000002022-05-23 1:38PM EDT2023-01-20888.05973.00986.100.00-122430.10%
NDX230217C126000002022-05-16 12:03AM EDT2023-02-17982.851,035.701,060.100.00--1430.27%
NDX230317C126000002022-05-16 12:03AM EDT2023-03-171,265.401,018.801,177.300.00--131.49%
NDX230616C126000002022-05-12 10:17AM EDT2023-06-161,234.801,195.901,346.700.00-5630.93%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P126000002022-05-25 9:39AM EDT2022-05-27773.80431.20449.700.00-1270.00%
NDXP220531P126000002022-05-18 9:56AM EDT2022-05-31879.05456.50477.200.00-33522.98%
NDXP220601P126000002022-05-06 11:38AM EDT2022-06-01412.90477.70496.700.00-44926.64%
NDXP220603P126000002022-05-24 9:50AM EDT2022-06-03919.45505.40521.600.00-4628.38%
NDXP220610P126000002022-05-17 2:51PM EDT2022-06-10436.80558.80575.400.00-21928.06%
NDXP220613P126000002022-05-16 12:13AM EDT2022-06-13640.40580.30597.300.00--228.08%
NDX220617P126000002022-05-20 12:13PM EDT2022-06-171,039.71619.50635.100.00-96229.06%
NDXP220624P126000002022-05-09 10:03AM EDT2022-06-24706.32659.00677.000.00-1028.77%
NDXP220708P126000002022-05-18 1:43PM EDT2022-07-08906.73736.90754.900.00--128.71%
NDX220715P126000002022-05-18 10:56AM EDT2022-07-15771.69770.50784.500.00-129228.38%
NDX220819P126000002022-05-17 1:55PM EDT2022-08-19816.33934.30943.900.00-84728.85%
NDX220916P126000002022-05-13 11:56AM EDT2022-09-161,197.001,020.301,030.200.00-26728.29%
NDX221021P126000002022-05-04 11:35AM EDT2022-10-21894.461,118.401,130.100.00-43528.01%
NDX221118P126000002022-01-24 12:45PM EDT2022-11-18984.40902.00951.300.00--220.34%
NDX221216P126000002022-05-18 4:08PM EDT2022-12-161,442.501,241.301,256.300.00-416927.38%
NDX230120P126000002022-05-13 10:48AM EDT2023-01-201,295.351,287.801,300.700.00-4526.44%
NDX230317P126000002022-05-02 1:24PM EDT2023-03-171,245.901,300.801,456.900.00-202027.39%
NDX230616P126000002022-05-16 12:04AM EDT2023-06-161,665.201,387.301,535.300.00--525.53%
NDX231215P126000002021-11-16 1:52PM EDT2023-12-15813.20916.001,116.000.00-11014.11%
NDX241220P126000002022-05-23 2:12PM EDT2024-12-201,874.001,643.102,043.100.00-3522.94%