New Zealand markets open in 8 hours

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,114.61+170.68 (+1.43%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12850.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C128500002022-05-25 2:02PM EDT2022-05-271.000.201.000.00-63333.92%
NDXP220531C128500002022-05-24 10:36AM EDT2022-05-314.255.707.500.00-41826.76%
NDXP220601C128500002022-05-25 3:14PM EDT2022-06-0113.4210.5012.800.00-21027.65%
NDXP220603C128500002022-05-25 10:07AM EDT2022-06-0315.9522.6025.300.00-51328.73%
NDXP220606C128500002022-05-20 12:51PM EDT2022-06-0619.7529.8032.200.00-4326.58%
NDXP220610C128500002022-05-25 1:00PM EDT2022-06-1041.1356.9059.700.00-31327.90%
NDXP220615C128500002022-05-16 10:52AM EDT2022-06-15227.7083.7088.100.00--328.05%
NDX220617C128500002022-05-26 9:37AM EDT2022-06-1785.3590.2095.90+20.34+31.29%13027.71%
NDXP220624C128500002022-05-25 1:12PM EDT2022-06-2491.15127.00132.200.00-7627.74%
NDXP220701C128500002022-05-25 2:51PM EDT2022-07-01143.00158.40164.500.00-48327.60%
NDXP220708C128500002022-05-20 11:56AM EDT2022-07-08131.95185.40192.700.00-1127.32%
NDX220715C128500002022-05-24 3:57PM EDT2022-07-15152.50215.40224.500.00-8410727.42%
NDX220819C128500002022-05-25 2:10PM EDT2022-08-19311.02358.50367.600.00-885327.84%
NDX220916C128500002022-05-23 11:20AM EDT2022-09-16412.00454.60467.400.00-1628.08%
NDX221118C128500002022-05-03 3:19PM EDT2022-11-181,312.82645.60662.900.00--1528.52%
NDX230120C128500002022-05-16 12:03AM EDT2023-01-201,057.88791.80815.700.00--828.45%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P128500002022-05-04 9:59AM EDT2022-05-27868.20790.50830.700.00-1485.65%
NDXP220531P128500002022-05-04 12:30PM EDT2022-05-31371.80793.90826.000.00--353.06%
NDXP220601P128500002022-05-24 10:03AM EDT2022-06-011,200.98818.40842.000.00-1150.01%
NDXP220603P128500002022-05-25 2:28PM EDT2022-06-03939.37807.40846.900.00-1647.10%
NDXP220610P128500002022-05-06 12:42PM EDT2022-06-10577.42844.70886.700.00-4440.38%
NDX220617P128500002022-05-13 3:58PM EDT2022-06-17770.65896.20912.500.00-18836.27%
NDXP220624P128500002022-05-18 1:59PM EDT2022-06-241,040.37923.10947.700.00--1534.75%
NDX220715P128500002022-05-20 12:25PM EDT2022-07-151,324.10993.801,022.700.00-11031.34%
NDX220819P128500002022-05-12 2:11PM EDT2022-08-191,476.601,135.101,161.100.00-101630.48%
NDX220916P128500002022-05-17 1:34PM EDT2022-09-161,011.661,231.501,255.400.00-21230.12%
NDX221021P128500002022-05-23 10:08AM EDT2022-10-211,458.521,314.601,340.100.00-5529.18%
NDX221118P128500002022-05-03 3:19PM EDT2022-11-181,007.181,387.601,408.600.00--1528.85%
NDX221216P128500002022-05-09 3:20PM EDT2022-12-161,425.191,437.901,455.700.00-4728.13%