New Zealand markets open in 8 hours 5 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,091.96+148.03 (+1.24%)
As of 09:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12750.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C127500002022-05-26 9:38AM EDT2022-05-271.250.751.95-0.05-3.85%23333.90%
NDXP220531C127500002022-05-25 2:16PM EDT2022-05-319.6810.1012.500.00-1521427.38%
NDXP220601C127500002022-05-25 12:40PM EDT2022-06-0111.9217.8020.100.00-32128.40%
NDXP220603C127500002022-05-25 4:01PM EDT2022-06-0326.9033.3035.300.00-31429.29%
NDXP220606C127500002022-05-20 1:47PM EDT2022-06-0621.4242.0044.800.00-1527.32%
NDXP220608C127500002022-05-20 2:10PM EDT2022-06-0835.0057.7060.500.00-35428.01%
NDXP220610C127500002022-05-25 12:22PM EDT2022-06-1052.3572.1075.300.00-42128.39%
NDXP220615C127500002022-05-25 9:49AM EDT2022-06-1567.10102.70106.600.00-4628.51%
NDX220617C127500002022-05-24 1:40PM EDT2022-06-1780.90114.20118.700.00-15028.53%
NDXP220624C127500002022-05-25 11:58AM EDT2022-06-24124.93155.50159.700.00-32128.65%
NDXP220701C127500002022-05-25 2:51PM EDT2022-07-01166.25186.10193.600.00-121628.40%
NDX220715C127500002022-05-25 3:50PM EDT2022-07-15216.35241.90250.700.00-1115127.77%
NDX220819C127500002022-05-25 3:29PM EDT2022-08-19385.05394.40408.400.00-61228.63%
NDX220916C127500002022-05-23 11:20AM EDT2022-09-16451.60490.40503.800.00-1428.54%
NDX221021C127500002022-05-20 3:29PM EDT2022-10-21461.90605.50627.600.00-2129.08%
NDX221118C127500002022-05-16 12:01AM EDT2022-11-18888.42683.10711.700.00--129.22%
NDX221216C127500002022-05-16 12:01AM EDT2022-12-16935.08757.20780.600.00--129.08%
NDX230120C127500002022-05-23 2:23PM EDT2023-01-20845.13837.70856.100.00-2928.82%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P127500002022-05-25 4:13PM EDT2022-05-27825.50699.10732.100.00-1472.82%
NDXP220531P127500002022-05-06 10:51AM EDT2022-05-311,107.96715.10739.100.00-11047.71%
NDXP220601P127500002022-05-09 9:41AM EDT2022-06-01576.25720.80744.200.00-1145.24%
NDXP220603P127500002022-05-11 12:32PM EDT2022-06-03758.58736.00765.700.00-1943.73%
NDXP220610P127500002022-05-09 3:45PM EDT2022-06-10835.57782.60801.500.00-2937.29%
NDX220617P127500002022-05-23 3:17PM EDT2022-06-17866.00814.80853.600.00-412136.21%
NDXP220624P127500002022-05-17 11:09AM EDT2022-06-24696.12851.00877.500.00--133.69%
NDX220715P127500002022-05-26 9:36AM EDT2022-07-15978.86940.60970.90-57.42-5.54%412831.55%
NDX220819P127500002022-05-23 3:28PM EDT2022-08-191,118.601,085.201,115.400.00-113230.82%
NDX220916P127500002022-05-23 10:48AM EDT2022-09-161,234.731,163.101,190.200.00-22329.64%
NDX221021P127500002022-05-04 11:37AM EDT2022-10-21951.891,261.101,291.500.00-61229.29%
NDX221216P127500002022-05-09 2:24PM EDT2022-12-161,389.631,369.201,397.700.00-4327.96%
NDX230120P127500002022-05-16 12:04AM EDT2023-01-201,401.001,423.301,457.800.00--127.39%