New Zealand markets open in 7 hours 5 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,170.59+226.66 (+1.90%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12900.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C129000002022-05-26 10:21AM EDT2022-05-270.580.100.75-0.02-3.33%1011532.39%
NDXP220531C129000002022-05-25 2:44PM EDT2022-05-316.484.806.00+1.60+32.79%23125.39%
NDXP220601C129000002022-05-25 3:09PM EDT2022-06-0110.799.8011.100.00-122626.53%
NDXP220603C129000002022-05-25 3:06PM EDT2022-06-0319.7822.6024.200.00-21028.11%
NDXP220606C129000002022-05-20 12:51PM EDT2022-06-0617.2530.3032.500.00-41026.39%
NDXP220610C129000002022-05-20 1:15PM EDT2022-06-1028.3559.9062.100.00-81428.01%
NDXP220615C129000002022-05-20 10:48AM EDT2022-06-1566.6086.7089.400.00-102827.95%
NDX220617C129000002022-05-25 11:44AM EDT2022-06-1765.8597.80100.300.00-101827.95%
NDXP220624C129000002022-05-25 3:42PM EDT2022-06-24101.65132.80136.400.00-4527.88%
NDXP220701C129000002022-05-25 11:40AM EDT2022-07-01115.35164.50170.800.00-22027.86%
NDXP220708C129000002022-05-25 12:51PM EDT2022-07-08132.00196.50203.300.00-1227.83%
NDX220715C129000002022-05-24 3:06PM EDT2022-07-15144.85227.00231.400.00-14827.63%
NDX220819C129000002022-05-25 2:34PM EDT2022-08-19317.06376.60384.400.00-43528.39%
NDX220916C129000002022-05-25 10:35AM EDT2022-09-16395.70474.00482.000.00-1328.44%
NDX221118C129000002022-05-16 12:01AM EDT2022-11-18823.82667.50684.900.00--128.99%
NDX221216C129000002021-11-10 7:59AM EDT2022-12-162,276.723,962.004,045.300.00-312120.28%
NDX230120C129000002022-05-19 9:53AM EDT2023-01-20754.06822.50839.700.00-11628.88%
NDX230217C129000002022-05-16 12:03AM EDT2023-02-17963.73883.10906.300.00--2228.94%
NDX230616C129000002022-04-21 2:10PM EDT2023-06-162,238.75859.101,080.300.00--127.57%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P129000002022-05-06 10:54AM EDT2022-05-271,200.00737.80756.500.00-1755.17%
NDXP220531P129000002022-05-11 3:54PM EDT2022-05-31980.10736.90758.600.00-11536.22%
NDXP220601P129000002022-05-13 12:42PM EDT2022-06-01660.44746.80765.900.00-2535.73%
NDXP220603P129000002022-04-29 12:35PM EDT2022-06-031,030.08760.70778.500.00-1334.53%
NDXP220606P129000002022-05-16 12:13AM EDT2022-06-06988.81766.90785.800.00--131.30%
NDXP220610P129000002022-05-13 11:07AM EDT2022-06-10793.10796.30822.800.00-1932.58%
NDXP220615P129000002022-05-16 12:13AM EDT2022-06-15927.75824.70850.100.00--131.60%
NDX220617P129000002022-05-19 11:44AM EDT2022-06-17946.49839.80851.100.00-19030.31%
NDXP220624P129000002022-05-17 11:18AM EDT2022-06-24769.33869.60891.200.00--230.16%
NDXP220701P129000002022-05-19 11:53AM EDT2022-07-011,042.71903.60925.800.00-2229.83%
NDX220715P129000002022-05-23 9:37AM EDT2022-07-151,204.57955.90973.400.00-26428.43%
NDX220819P129000002022-05-16 9:57AM EDT2022-08-191,125.651,097.401,115.600.00-22228.48%
NDX220916P129000002022-05-19 3:37PM EDT2022-09-161,377.071,183.101,196.800.00-22527.90%
NDX221021P129000002022-05-13 3:05PM EDT2022-10-211,246.251,274.901,287.700.00-41227.44%
NDX221118P129000002022-04-27 12:44PM EDT2022-11-18999.451,345.201,367.800.00--227.61%
NDX221216P129000002022-05-17 12:44PM EDT2022-12-161,260.601,396.001,413.800.00-13426.95%
NDX230120P129000002022-04-26 4:06PM EDT2023-01-201,228.951,438.701,461.300.00-1126.13%
NDX230317P129000002022-05-17 12:41PM EDT2023-03-171,399.201,437.001,597.000.00--326.67%
NDX231215P129000002021-11-22 2:01PM EDT2023-12-15877.50894.001,094.000.00-2710.71%