New Zealand markets open in 7 hours 8 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,173.94+230.01 (+1.93%)
As of 10:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12800.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C128000002022-05-26 10:34AM EDT2022-05-270.750.501.10-0.18-19.35%1310029.83%
NDXP220531C128000002022-05-26 10:08AM EDT2022-05-3112.108.309.60+4.70+63.51%24024.73%
NDXP220601C128000002022-05-24 10:36AM EDT2022-06-018.2015.2016.500.00-43625.91%
NDXP220603C128000002022-05-26 9:32AM EDT2022-06-0320.7032.2033.40-2.73-11.65%14827.67%
NDXP220606C128000002022-05-19 11:55AM EDT2022-06-0618.5740.1042.500.00-16125.83%
NDXP220608C128000002022-05-20 12:45PM EDT2022-06-0829.3056.2058.100.00-1726.59%
NDXP220610C128000002022-05-25 10:10AM EDT2022-06-1042.7974.2076.200.00-22427.51%
NDXP220613C128000002022-05-17 3:57PM EDT2022-06-13287.1384.9087.000.00-4326.61%
NDXP220615C128000002022-05-20 10:14AM EDT2022-06-1582.00108.50111.200.00-22128.07%
NDX220617C128000002022-05-26 10:12AM EDT2022-06-17129.55115.40118.40+51.55+66.09%516827.57%
NDXP220624C128000002022-05-26 9:35AM EDT2022-06-24153.90157.10159.60+20.20+15.11%3327.77%
NDXP220701C128000002022-05-25 2:52PM EDT2022-07-01151.10194.10199.800.00-442428.03%
NDXP220708C128000002022-05-20 4:08PM EDT2022-07-08151.90218.80226.600.00-1127.51%
NDX220715C128000002022-05-26 10:04AM EDT2022-07-15247.20257.90262.00+49.27+24.89%88727.71%
NDX220819C128000002022-05-26 10:09AM EDT2022-08-19411.98414.90421.70+42.98+11.65%41628.56%
NDX220916C128000002022-05-25 10:35AM EDT2022-09-16433.60512.20520.500.00-1528.57%
NDX221021C128000002022-05-02 2:21PM EDT2022-10-211,090.90630.00639.700.00-1328.91%
NDX221216C128000002022-05-10 3:30PM EDT2022-12-161,010.61643.20660.700.00-2025.23%
NDX230120C128000002022-05-19 9:53AM EDT2023-01-20796.24864.80878.700.00-1628.91%
NDX230217C128000002022-05-16 12:03AM EDT2023-02-171,066.65918.70942.400.00--628.89%
NDX230616C128000002022-04-22 1:50PM EDT2023-06-162,083.16903.601,123.300.00-2227.66%
NDX231215C128000002022-04-29 2:52PM EDT2023-12-152,080.851,362.301,556.800.00-7829.96%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P128000002022-05-24 10:23AM EDT2022-05-271,177.53641.30659.800.00-33253.70%
NDXP220531P128000002022-05-25 1:54PM EDT2022-05-31960.00667.30688.000.00-12541.57%
NDXP220601P128000002022-05-12 12:03PM EDT2022-06-011,131.24653.80684.100.00-2237.60%
NDXP220603P128000002022-05-24 10:19AM EDT2022-06-031,224.45686.40703.800.00-511436.98%
NDXP220606P128000002022-05-19 11:09AM EDT2022-06-06914.26680.60709.000.00-2232.86%
NDXP220608P128000002022-05-11 11:34AM EDT2022-06-081,145.09708.00725.600.00-3432.78%
NDXP220610P128000002022-05-19 3:03PM EDT2022-06-10860.35732.50749.600.00-1533.71%
NDXP220615P128000002022-05-16 12:13AM EDT2022-06-15862.65752.80771.700.00--131.76%
NDX220617P128000002022-05-25 9:44AM EDT2022-06-171,055.75765.50779.200.00-110931.09%
NDXP220624P128000002022-05-18 1:59PM EDT2022-06-241,004.63797.50818.000.00-151530.50%
NDXP220701P128000002022-05-16 12:14AM EDT2022-07-01856.68833.70855.600.00--230.22%
NDXP220708P128000002022-05-20 3:42PM EDT2022-07-081,148.50867.10888.400.00-2229.87%
NDX220715P128000002022-05-23 9:41AM EDT2022-07-151,096.83891.80907.500.00-46928.89%
NDX220819P128000002022-05-18 11:11AM EDT2022-08-191,050.351,037.901,053.400.00-24628.82%
NDX220916P128000002022-05-10 10:48AM EDT2022-09-161,179.581,128.701,138.400.00-24128.28%
NDX221021P128000002022-05-25 12:34PM EDT2022-10-211,437.311,229.901,242.000.00-23228.15%
NDX221118P128000002022-04-27 12:42PM EDT2022-11-18964.701,297.201,313.700.00-4227.98%
NDX221216P128000002022-05-23 1:25PM EDT2022-12-161,462.001,353.801,369.400.00-29227.55%
NDX230120P128000002022-05-11 1:50PM EDT2023-01-201,535.601,385.801,400.000.00-11426.25%
NDX230317P128000002022-04-20 12:17PM EDT2023-03-17859.001,567.501,740.400.00--331.45%
NDX230616P128000002022-04-22 11:06AM EDT2023-06-161,080.001,615.901,837.900.00-5129.46%
NDX231215P128000002022-05-23 12:50PM EDT2023-12-151,766.701,609.401,801.700.00-62023.70%
NDX241220P128000002022-01-28 11:18AM EDT2024-12-201,637.001,209.301,759.300.00-1317.91%