New Zealand markets open in 6 hours 26 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,193.69+249.76 (+2.09%)
As of 11:34AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12725.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C127250002022-05-26 10:54AM EDT2022-05-271.631.652.45-1.89-53.69%101929.19%
NDXP220531C127250002022-05-26 11:04AM EDT2022-05-3119.9519.1021.00+9.12+84.21%12526.44%
NDXP220601C127250002022-05-26 11:04AM EDT2022-06-0131.5530.5032.40+8.92+39.42%1827.80%
NDXP220603C127250002022-05-26 10:40AM EDT2022-06-0344.8854.6056.40+27.43+157.19%11529.62%
NDXP220606C127250002022-05-20 1:45PM EDT2022-06-0629.6066.3069.200.00-5627.75%
NDXP220610C127250002022-05-24 3:14PM EDT2022-06-1043.38111.90114.200.00-3929.81%
NDX220617C127250002022-05-26 10:14AM EDT2022-06-17145.45163.30166.20+59.18+68.60%11129.92%
NDXP220624C127250002022-05-16 12:10AM EDT2022-06-24409.70208.10211.900.00--429.90%
NDXP220701C127250002022-05-25 12:29PM EDT2022-07-01146.25251.10256.800.00-141730.09%
NDX220715C127250002022-05-24 9:56AM EDT2022-07-15171.05316.20321.900.00-42129.46%
NDX220819C127250002022-05-18 10:54AM EDT2022-08-19573.66482.00490.100.00-2530.08%
NDX220916C127250002022-05-23 11:20AM EDT2022-09-16461.80583.00590.900.00-2229.90%
NDX221021C127250002022-05-16 12:01AM EDT2022-10-21708.37706.20716.300.00--130.23%
NDX221118C127250002022-05-16 12:01AM EDT2022-11-18771.08789.80802.700.00---30.30%
NDX230120C127250002022-05-16 12:03AM EDT2023-01-201,021.78942.40957.200.00--3229.95%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P127250002022-05-20 12:35PM EDT2022-05-271,108.47501.30516.100.00-280.00%
NDXP220531P127250002022-05-18 12:23PM EDT2022-05-31734.68513.40529.200.00-340.00%
NDXP220601P127250002022-05-09 9:41AM EDT2022-06-01563.55528.40546.800.00-1122.60%
NDXP220603P127250002022-05-09 11:40AM EDT2022-06-031,125.35553.80568.200.00-1425.56%
NDXP220610P127250002022-05-05 11:01AM EDT2022-06-10445.56610.20625.200.00--327.29%
NDXP220613P127250002022-05-18 1:48PM EDT2022-06-13877.30622.80638.100.00--126.53%
NDX220617P127250002022-05-24 1:04PM EDT2022-06-171,135.60663.10675.900.00-51427.87%
NDX220715P127250002022-05-17 11:39AM EDT2022-07-15729.26806.50819.600.00-171627.50%
NDX220819P127250002022-05-20 12:09PM EDT2022-08-191,337.13967.30976.100.00-21428.12%
NDX220916P127250002022-04-27 10:20AM EDT2022-09-16876.661,054.301,062.900.00-241327.70%
NDX221021P127250002022-05-04 11:36AM EDT2022-10-21942.761,151.801,162.800.00-41227.49%
NDX221216P127250002022-04-21 1:15PM EDT2022-12-16742.561,486.201,505.600.00-4232.89%
NDX230120P127250002022-05-25 1:12PM EDT2023-01-201,554.201,319.601,335.200.00-1326.07%