New Zealand markets open in 6 hours 29 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,206.29+262.36 (+2.20%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12625.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C126250002022-05-24 12:28PM EDT2022-05-275.205.306.600.00-21228.97%
NDXP220531C126250002022-05-26 10:49AM EDT2022-05-3127.3332.4034.90+6.63+32.03%33726.31%
NDXP220601C126250002022-05-24 11:16AM EDT2022-06-0118.3547.8050.500.00-2627.88%
NDXP220603C126250002022-05-25 9:50AM EDT2022-06-0335.0575.8078.100.00-2329.46%
NDXP220610C126250002022-05-23 2:41PM EDT2022-06-1054.15138.50141.400.00-1429.54%
NDX220617C126250002022-05-25 12:25PM EDT2022-06-17104.30195.80198.900.00-7214129.87%
NDXP220624C126250002022-05-23 3:27PM EDT2022-06-24184.40245.60248.700.00-1329.99%
NDXP220701C126250002022-05-24 3:12PM EDT2022-07-01145.97287.00292.400.00-1729.98%
NDXP220708C126250002022-05-24 10:31AM EDT2022-07-08164.12323.30331.000.00-2229.87%
NDX220715C126250002022-05-25 10:58AM EDT2022-07-15245.05355.90360.000.00-112229.39%
NDX220819C126250002022-05-16 11:45AM EDT2022-08-19640.23527.80534.800.00-4230.18%
NDX221021C126250002022-05-16 12:01AM EDT2022-10-21961.61754.70765.000.00---30.37%
NDX221216C126250002022-05-16 12:01AM EDT2022-12-161,007.91916.80928.800.00---30.39%
NDX230120C126250002022-05-11 12:33PM EDT2023-01-201,067.91988.801,003.500.00-14629.98%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P126250002022-05-25 3:24PM EDT2022-05-27637.41400.90417.200.00-2110.00%
NDXP220603P126250002022-05-13 11:31AM EDT2022-06-031,026.30476.00490.700.00-1728.43%
NDXP220608P126250002022-05-20 3:38PM EDT2022-06-08949.65513.80529.500.00-5527.85%
NDXP220610P126250002022-05-23 2:41PM EDT2022-06-101,035.31538.90554.100.00-1528.87%
NDX220617P126250002022-05-17 2:11PM EDT2022-06-17513.60595.80607.900.00-11929.01%
NDX220715P126250002022-05-13 4:08PM EDT2022-07-15825.90756.00763.40+31.45+3.96%16928.53%
NDX220819P126250002022-05-20 12:08PM EDT2022-08-191,244.82912.30920.500.00-6928.78%
NDX220916P126250002022-05-20 11:11AM EDT2022-09-161,279.481,000.601,008.800.00-15328.28%
NDX221021P126250002022-05-13 3:26PM EDT2022-10-211,093.301,093.101,108.800.00-362027.97%
NDX221216P126250002022-05-05 1:49PM EDT2022-12-161,037.801,225.501,239.500.00-41927.45%
NDX230120P126250002022-05-06 9:35AM EDT2023-01-201,192.801,270.601,285.700.00-1126.54%