New Zealand markets open in 7 hours 25 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,132.48+188.56 (+1.58%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13000.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C130000002022-05-26 9:32AM EDT2022-05-270.300.000.50-0.05-14.29%418935.97%
NDXP220531C130000002022-05-25 2:44PM EDT2022-05-312.833.104.30-0.05-1.74%110927.61%
NDXP220601C130000002022-05-25 3:26PM EDT2022-06-016.007.308.700.00-111828.94%
NDXP220603C130000002022-05-25 3:40PM EDT2022-06-0311.6918.0019.200.00-103130.18%
NDXP220606C130000002022-05-23 1:25PM EDT2022-06-0612.9023.9025.900.00-21528.11%
NDXP220608C130000002022-05-16 11:09AM EDT2022-06-08125.5235.8038.000.00-1128.85%
NDXP220610C130000002022-05-25 2:02PM EDT2022-06-1031.0550.2052.700.00-11029.74%
NDXP220613C130000002022-05-24 2:44PM EDT2022-06-1326.4557.9061.000.00-101128.60%
NDXP220615C130000002022-05-23 12:25PM EDT2022-06-1568.4075.2078.000.00-21329.57%
NDX220617C130000002022-05-26 9:37AM EDT2022-06-1761.7083.9086.80-2.92-4.52%134729.36%
NDXP220621C130000002022-05-25 2:25PM EDT2022-06-2168.2796.90100.000.00-2528.57%
NDXP220622C130000002022-05-18 9:49AM EDT2022-06-22188.35103.50106.600.00--128.75%
NDXP220624C130000002022-05-23 2:28PM EDT2022-06-2497.95116.80120.200.00-92829.13%
NDXP220701C130000002022-05-25 12:59PM EDT2022-07-01135.93147.60152.50+40.98+43.16%13628.99%
NDX220715C130000002022-05-25 3:33PM EDT2022-07-15162.05200.40206.400.00-337028.37%
NDX220819C130000002022-05-25 12:01PM EDT2022-08-19261.80345.00353.200.00-24528.94%
NDX220916C130000002022-05-26 10:01AM EDT2022-09-16432.85439.40447.70+129.95+42.90%427428.90%
NDX221021C130000002022-05-26 9:57AM EDT2022-10-21539.73555.00566.00+72.66+15.56%11029.29%
NDX221118C130000002022-05-16 12:01AM EDT2022-11-18876.20635.00649.500.00--129.43%
NDX221216C130000002022-05-23 11:27AM EDT2022-12-16629.80706.90719.900.00-316629.33%
NDX230120C130000002022-05-19 10:28AM EDT2023-01-20740.77783.80796.400.00-26929.09%
NDX230217C130000002022-05-16 12:03AM EDT2023-02-17980.56846.10871.600.00--1329.37%
NDX230317C130000002022-05-25 10:54AM EDT2023-03-17787.60821.20982.800.00-4330.52%
NDX230616C130000002022-05-13 10:17AM EDT2023-06-161,191.301,005.101,157.200.00-61130.20%
NDX231215C130000002021-11-10 8:00AM EDT2023-12-152,116.004,313.004,513.000.00--180.52%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P130000002022-05-23 2:41PM EDT2022-05-271,209.50808.10826.900.00-1920.00%
NDXP220531P130000002022-05-25 2:44PM EDT2022-05-311,065.28820.60842.300.00-2470.00%
NDXP220601P130000002022-05-26 10:12AM EDT2022-06-01860.20817.30838.40+331.07+62.57%1340.00%
NDXP220603P130000002022-05-18 9:34AM EDT2022-06-031,130.03849.50867.800.00-18216.17%
NDXP220606P130000002022-05-20 10:52AM EDT2022-06-061,158.82845.70864.400.00-220.00%
NDXP220610P130000002022-05-10 11:28AM EDT2022-06-101,014.97875.70893.400.00-1124.35%
NDX220617P130000002022-05-25 11:42AM EDT2022-06-171,216.10908.00921.000.00-154924.93%
NDXP220624P130000002022-05-20 3:08PM EDT2022-06-241,490.75939.20962.100.00-11126.55%
NDX220715P130000002022-05-24 9:40AM EDT2022-07-151,350.001,010.401,032.100.00-410925.55%
NDX220819P130000002022-05-24 10:00AM EDT2022-08-191,532.901,140.601,159.800.00-102526.09%
NDX220916P130000002022-05-25 3:40PM EDT2022-09-161,382.271,226.601,244.900.00-113626.12%
NDX221021P130000002022-05-13 3:43PM EDT2022-10-211,283.741,314.801,336.000.00-33426.00%
NDX221118P130000002022-04-05 2:40PM EDT2022-11-18582.451,117.901,154.900.00-2118.03%
NDX221216P130000002022-05-12 2:33PM EDT2022-12-161,815.401,446.601,462.700.00-109825.82%
NDX230120P130000002022-05-19 10:13AM EDT2023-01-201,680.001,481.201,495.900.00-111224.74%
NDX230317P130000002022-05-25 10:40AM EDT2023-03-171,731.551,501.001,658.000.00-10013126.08%
NDX230616P130000002022-05-13 10:17AM EDT2023-06-161,628.701,584.301,741.900.00-63324.52%
NDX231215P130000002022-05-23 11:38AM EDT2023-12-151,852.551,698.701,893.100.00-5022.75%
NDX241220P130000002022-03-24 9:53AM EDT2024-12-201,352.601,359.201,909.200.00--517.92%