New Zealand markets close in 59 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:12950.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C129500002022-05-18 12:21PM EDT2022-05-201.250.000.400.00-910857.03%
NDXP220523C129500002022-05-19 12:00PM EDT2022-05-232.250.551.20-34.85-93.94%3534.41%
NDXP220525C129500002022-05-19 12:57PM EDT2022-05-256.003.604.50-5.50-47.83%3233.71%
NDXP220527C129500002022-05-18 12:21PM EDT2022-05-2725.738.309.400.00-11933.09%
NDXP220531C129500002022-05-19 10:05AM EDT2022-05-3130.5011.8013.10-2.31-7.04%1828.80%
NDXP220601C129500002022-05-19 9:54AM EDT2022-06-0126.4015.7017.10-5.11-16.22%5929.25%
NDXP220603C129500002022-05-19 9:37AM EDT2022-06-0348.8623.5025.10+7.38+17.79%46129.69%
NDXP220610C129500002022-05-16 12:10AM EDT2022-06-10208.5544.7046.700.00--128.80%
NDX220617C129500002022-05-18 3:57PM EDT2022-06-17101.0063.5067.000.00-182627.94%
NDXP220624C129500002022-05-17 11:51AM EDT2022-06-24274.0088.5091.300.00-1327.77%
NDX220715C129500002022-05-19 3:58PM EDT2022-07-15161.00158.20164.20-50.42-23.85%51827.60%
NDX220819C129500002022-05-17 9:49AM EDT2022-08-19339.99282.40296.30-214.03-38.63%4428.50%
NDX220916C129500002022-05-19 12:00PM EDT2022-09-16445.80373.00380.50-160.70-26.50%1228.44%
NDX221021C129500002022-05-19 10:55AM EDT2022-10-21540.85481.70497.30-563.75-51.04%2129.13%
NDX230120C129500002022-05-17 4:00PM EDT2023-01-201,037.94695.90729.800.00-23129.37%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P129500002022-05-19 2:20PM EDT2022-05-201,032.251,042.701,102.80+113.15+12.31%447118.50%
NDXP220523P129500002022-05-18 12:41PM EDT2022-05-23869.271,047.901,079.200.00-23041.76%
NDXP220527P129500002022-05-19 2:20PM EDT2022-05-271,041.751,056.701,084.90+608.95+140.70%1633.82%
NDXP220531P129500002022-05-05 10:04AM EDT2022-05-31375.411,057.801,091.400.00--630.43%
NDXP220601P129500002022-05-16 12:12AM EDT2022-06-011,217.301,064.101,096.300.00--230.92%
NDXP220603P129500002022-05-09 9:39AM EDT2022-06-03685.951,074.101,100.900.00-1330.10%
NDX220617P129500002022-05-13 1:11PM EDT2022-06-17709.351,111.901,137.800.00-25227.47%
NDXP220624P129500002022-05-16 12:14AM EDT2022-06-24977.461,136.501,168.800.00--1028.11%
NDX220715P129500002022-05-19 3:58PM EDT2022-07-151,214.321,202.301,240.00+374.57+44.60%3327.71%
NDX220819P129500002022-05-19 10:45AM EDT2022-08-191,347.131,311.701,362.10+57.75+4.48%1228.09%
NDX220916P129500002022-05-17 3:39PM EDT2022-09-161,037.281,381.801,428.100.00-21327.37%
NDX221021P129500002022-05-13 3:10PM EDT2022-10-211,260.541,440.801,525.500.00-4227.55%
NDX221216P129500002022-04-27 1:21PM EDT2022-12-161,100.281,550.801,642.800.00-8327.08%