New Zealand markets close in 2 hours 12 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,943.93+174.09 (+1.48%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:13025.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C130250002022-05-23 3:41PM EDT2022-05-270.600.000.550.00-12944.53%
NDXP220531C130250002022-05-16 11:27AM EDT2022-05-312.001.152.25-2.50-55.56%51730.45%
NDXP220601C130250002022-05-13 1:48PM EDT2022-06-01113.733.104.500.00-2831.19%
NDXP220603C130250002022-05-25 2:42PM EDT2022-06-0312.008.9010.40+3.35+38.73%61031.77%
NDXP220606C130250002022-05-19 1:49PM EDT2022-06-0625.0012.4014.200.00--329.25%
NDXP220610C130250002022-05-24 2:25PM EDT2022-06-1022.7528.4029.900.00-6829.96%
NDXP220615C130250002022-05-20 2:06PM EDT2022-06-1532.9544.0047.000.00-1529.49%
NDX220617C130250002022-05-25 3:18PM EDT2022-06-1762.4950.6052.30+25.47+68.80%122129.06%
NDXP220624C130250002022-05-25 9:51AM EDT2022-06-2461.2073.8076.50-14.65-19.31%1328.62%
NDXP220701C130250002022-05-20 1:27PM EDT2022-07-0161.7597.40100.900.00-22028.33%
NDX220715C130250002022-05-24 1:46PM EDT2022-07-15109.90140.10144.900.00-1727.67%
NDX220819C130250002022-05-23 11:20AM EDT2022-08-19263.50264.00272.500.00-4528.20%
NDX220916C130250002022-05-23 11:20AM EDT2022-09-16348.30347.90356.300.00-1228.09%
NDX221021C130250002022-05-16 12:01AM EDT2022-10-21484.59451.90463.500.00--228.43%
NDX221216C130250002022-05-16 12:01AM EDT2022-12-16808.59594.60610.400.00--928.59%
NDX230120C130250002022-05-16 3:09PM EDT2023-01-20928.20666.00684.400.00-176228.42%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P130250002022-05-20 11:28AM EDT2022-05-271,264.151,096.101,115.000.00-1380.75%
NDXP220531P130250002022-05-05 10:13AM EDT2022-05-31429.201,096.301,117.900.00--151.62%
NDXP220603P130250002022-05-06 2:19PM EDT2022-06-03672.231,106.701,124.800.00-382044.15%
NDXP220610P130250002022-05-05 11:38AM EDT2022-06-10574.601,124.501,142.900.00--336.64%
NDX220617P130250002022-05-24 10:16AM EDT2022-06-171,471.561,147.001,162.400.00-11133.36%
NDXP220624P130250002022-05-18 10:29AM EDT2022-06-24893.791,165.101,189.600.00--3232.31%
NDXP220701P130250002022-05-17 11:47AM EDT2022-07-01838.351,185.801,213.300.00--731.34%
NDX220715P130250002022-05-17 3:06PM EDT2022-07-15824.301,222.301,250.800.00-11029.54%
NDX220819P130250002022-05-24 11:46AM EDT2022-08-191,521.181,328.901,373.200.00-2729.20%
NDX220916P130250002022-05-17 2:01PM EDT2022-09-161,111.491,396.401,442.200.00-21228.31%
NDX221021P130250002022-05-04 12:55PM EDT2022-10-21992.351,467.601,519.600.00-4227.56%
NDX221216P130250002022-04-21 11:27AM EDT2022-12-16757.351,639.401,698.300.00--128.81%