New Zealand markets close in 7 hours

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,769.84-264.44 (-2.20%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12675.00
Callsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C126750002022-05-20 11:20AM EDT2022-05-2715.002.903.700.00-1835.18%
NDXP220531C126750002022-05-24 1:47PM EDT2022-05-319.5310.8012.00-27.27-74.10%11330.69%
NDXP220603C126750002022-05-19 3:58PM EDT2022-06-0353.7028.0029.300.00-2332.16%
NDXP220606C126750002022-05-23 10:32AM EDT2022-06-0661.9034.5036.200.00-3430.17%
NDXP220610C126750002022-05-24 9:59AM EDT2022-06-1052.1658.6060.40-113.83-68.58%1130.99%
NDX220617C126750002022-05-24 10:14AM EDT2022-06-1771.8888.2090.80+0.28+0.39%22030.24%
NDXP220624C126750002022-05-23 3:27PM EDT2022-06-24169.11121.20124.400.00-1730.17%
NDX220715C126750002022-05-20 11:05AM EDT2022-07-15215.05200.40205.900.00-41629.23%
NDX220819C126750002022-05-18 10:52AM EDT2022-08-19589.51334.40351.700.00--829.90%
NDX220916C126750002022-05-23 11:20AM EDT2022-09-16482.70431.80440.400.00-1229.66%
NDX221216C126750002022-05-16 12:01AM EDT2022-12-161,012.37671.00714.000.00--230.25%
NDX230120C126750002022-05-18 12:25PM EDT2023-01-20952.84745.90788.000.00-21829.95%
Putsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220525P126750002022-05-06 3:22PM EDT2022-05-25456.45852.00896.200.00-240.00%
NDXP220527P126750002022-05-19 3:28PM EDT2022-05-27815.70859.10896.200.00-180.00%
NDXP220531P126750002022-05-20 10:39AM EDT2022-05-31801.08864.00906.000.00-1420.44%
NDXP220603P126750002022-05-24 10:24AM EDT2022-06-031,087.95885.30920.90+389.18+55.69%1627.74%
NDXP220610P126750002022-05-06 2:49PM EDT2022-06-10570.00912.90951.100.00-4328.49%
NDX220617P126750002022-05-16 1:11PM EDT2022-06-17707.21944.80980.200.00-45528.28%
NDXP220701P126750002022-05-19 3:05PM EDT2022-07-01887.80996.901,046.600.00--128.82%
NDX220715P126750002022-05-19 10:18AM EDT2022-07-151,012.331,037.301,086.400.00-21027.56%
NDX220819P126750002022-05-11 1:22PM EDT2022-08-191,139.961,172.701,232.500.00-14528.75%
NDX220916P126750002022-05-11 11:51AM EDT2022-09-161,092.901,250.801,308.100.00-44228.16%
NDX221021P126750002022-05-13 3:17PM EDT2022-10-211,115.351,332.301,391.100.00-4827.62%
NDX221216P126750002022-05-09 3:31PM EDT2022-12-161,364.401,447.101,503.100.00-12726.90%
NDX230120P126750002022-05-16 12:04AM EDT2023-01-201,262.151,423.301,602.800.00--227.56%