New Zealand markets close in 1 hour 42 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,875.63-52.69 (-0.44%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12925.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C129250002022-05-18 3:55PM EDT2022-05-201.250.000.400.00-102055.91%
NDXP220523C129250002022-05-18 2:08PM EDT2022-05-231.250.651.30-3.55-73.96%1834.07%
NDXP220525C129250002022-05-19 10:02AM EDT2022-05-2513.834.005.00-63.53-82.12%1633.64%
NDXP220527C129250002022-05-18 12:14PM EDT2022-05-2730.099.3010.400.00-7833.12%
NDXP220531C129250002022-05-19 10:50AM EDT2022-05-3119.9513.1014.50-9.28-31.75%43428.89%
NDXP220601C129250002022-05-09 10:53AM EDT2022-06-01191.5017.2018.700.00-21229.31%
NDXP220603C129250002022-05-19 3:17PM EDT2022-06-0336.9025.5027.10-101.35-73.31%1629.74%
NDXP220610C129250002022-05-17 1:17PM EDT2022-06-10202.6547.8049.800.00-1228.87%
NDX220617C129250002022-05-19 11:46AM EDT2022-06-1797.3067.2070.60-7.70-7.33%21427.98%
NDXP220624C129250002022-05-16 12:10AM EDT2022-06-24283.7093.2096.000.00--627.86%
NDX220715C129250002022-05-18 10:40AM EDT2022-07-15261.18164.20170.500.00-71827.69%
NDX220916C129250002022-05-19 12:00PM EDT2022-09-16455.90382.20389.70-148.96-24.63%21228.54%
NDX230120C129250002022-05-16 12:03AM EDT2023-01-201,000.22706.50740.300.00--829.44%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P129250002022-05-17 3:54PM EDT2022-05-20391.801,012.701,071.500.00-148109.76%
NDXP220523P129250002022-05-19 3:28PM EDT2022-05-231,038.351,023.001,054.30+308.95+42.36%21241.12%
NDXP220525P129250002022-05-05 11:37AM EDT2022-05-25418.501,029.701,057.900.00--1036.87%
NDXP220527P129250002022-05-10 1:19PM EDT2022-05-27812.131,033.501,060.800.00-1433.74%
NDXP220603P129250002022-05-13 1:17PM EDT2022-06-03730.311,049.301,077.800.00-49330.10%
NDX220617P129250002022-05-19 9:47AM EDT2022-06-171,178.881,092.101,116.50+211.23+21.83%11027.55%
NDX220715P129250002022-05-18 11:15AM EDT2022-07-15982.161,179.701,221.800.00-2727.84%
NDX220819P129250002022-05-09 12:37PM EDT2022-08-191,144.851,294.401,345.500.00-4528.20%
NDX220916P129250002022-04-28 2:26PM EDT2022-09-16746.001,366.801,412.200.00-2527.47%
NDX221021P129250002022-05-16 12:03AM EDT2022-10-211,259.241,426.101,510.400.00--227.64%
NDX221216P129250002022-05-03 12:09PM EDT2022-12-161,103.601,536.901,628.300.00-4427.17%