New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,276.79+332.86 (+2.79%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12700.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C127000002022-05-26 3:59PM EDT2022-05-271.460.000.000.00-58012.50%
NDXP220531C127000002022-05-26 3:04PM EDT2022-05-3121.300.000.000.00-1106.25%
NDXP220601C127000002022-05-26 2:16PM EDT2022-06-0145.000.000.000.00-206.25%
NDXP220603C127000002022-05-26 11:22AM EDT2022-06-0359.700.000.000.00-503.13%
NDXP220606C127000002022-05-26 3:59PM EDT2022-06-0677.670.000.000.00-203.13%
NDXP220608C127000002022-05-20 3:40PM EDT2022-06-0846.350.000.000.00-503.13%
NDXP220610C127000002022-05-25 2:49PM EDT2022-06-10109.710.000.000.00-303.13%
NDXP220613C127000002022-05-26 12:40PM EDT2022-06-13155.120.000.000.00-203.13%
NDXP220615C127000002022-05-26 12:02PM EDT2022-06-15166.700.000.000.00-103.13%
NDX220617C127000002022-05-26 3:04PM EDT2022-06-17189.700.000.000.00-603.13%
NDXP220621C127000002022-05-25 2:26PM EDT2022-06-21120.450.000.000.00-1603.13%
NDXP220624C127000002022-05-20 1:21PM EDT2022-06-24136.480.000.000.00-101.56%
NDXP220701C127000002022-05-25 11:33AM EDT2022-07-01163.250.000.000.00-201.56%
NDXP220708C127000002022-05-23 3:00PM EDT2022-07-08228.500.000.000.00-1201.56%
NDX220715C127000002022-05-25 10:39AM EDT2022-07-15236.460.000.000.00-401.56%
NDX220819C127000002022-05-26 11:20AM EDT2022-08-19497.300.000.000.00-201.56%
NDX220916C127000002022-05-25 10:35AM EDT2022-09-16473.800.000.000.00-100.78%
NDX221021C127000002022-05-16 12:01AM EDT2022-10-21669.700.000.000.00--00.78%
NDX221118C127000002022-05-16 12:01AM EDT2022-11-18914.540.000.000.00--00.78%
NDX221216C127000002022-05-23 12:17PM EDT2022-12-16738.500.000.000.00-100.78%
NDX230120C127000002022-05-16 12:03AM EDT2023-01-20846.680.000.000.00--00.78%
NDX230217C127000002022-05-16 12:03AM EDT2023-02-17829.500.000.000.00-100.78%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P127000002022-05-25 3:24PM EDT2022-05-27710.530.000.000.00-400.00%
NDXP220531P127000002022-05-18 12:23PM EDT2022-05-31714.930.000.000.00-200.00%
NDXP220601P127000002022-05-06 9:32AM EDT2022-06-01448.920.000.000.00-200.00%
NDXP220603P127000002022-05-24 10:48AM EDT2022-06-031,098.700.000.000.00-100.00%
NDXP220608P127000002022-05-20 3:38PM EDT2022-06-081,011.800.000.000.00-500.00%
NDXP220610P127000002022-05-13 2:11PM EDT2022-06-10713.650.000.000.00-100.00%
NDXP220613P127000002022-05-18 1:48PM EDT2022-06-13859.300.000.000.00-100.00%
NDX220617P127000002022-05-26 2:19PM EDT2022-06-17594.700.000.000.00-100.00%
NDX220715P127000002022-05-23 12:27PM EDT2022-07-15925.640.000.000.00-200.00%
NDX220819P127000002022-05-26 2:19PM EDT2022-08-19904.700.000.000.00-100.00%
NDX220916P127000002022-05-26 3:21PM EDT2022-09-161,033.480.000.000.00-200.00%
NDX221021P127000002022-05-26 12:18PM EDT2022-10-211,131.200.000.000.00-100.00%
NDX221118P127000002022-04-18 12:03AM EDT2022-11-18748.051,074.001,091.600.00--125.01%
NDX221216P127000002022-05-17 9:34AM EDT2022-12-161,169.900.000.000.00-200.00%
NDX230120P127000002022-05-06 10:43AM EDT2023-01-201,201.800.000.000.00-100.00%
NDX230317P127000002022-05-12 11:17AM EDT2023-03-171,542.410.000.000.00-200.00%
NDX231215P127000002021-11-10 8:00AM EDT2023-12-15970.75838.001,038.000.00-22413.05%
NDX241220P127000002022-05-23 2:12PM EDT2024-12-201,921.000.000.000.00-300.00%