New Zealand markets open in 7 hours 22 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,144.18+200.25 (+1.68%)
As of 10:38AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C131000002022-05-25 2:46PM EDT2022-05-270.250.000.500.00-74339.06%
NDXP220531C131000002022-05-23 1:47PM EDT2022-05-315.751.602.500.00-94327.48%
NDXP220601C131000002022-05-26 9:52AM EDT2022-06-014.054.105.30+0.57+16.38%102128.56%
NDXP220603C131000002022-05-25 3:16PM EDT2022-06-0310.5011.8013.100.00-101029.79%
NDXP220606C131000002022-05-16 12:10AM EDT2022-06-0660.0416.6018.300.00--227.73%
NDXP220608C131000002022-05-20 10:02AM EDT2022-06-0825.7026.4027.700.00-3828.34%
NDXP220610C131000002022-05-24 4:06PM EDT2022-06-1021.0038.2039.800.00-4829.18%
NDXP220613C131000002022-05-25 2:05PM EDT2022-06-1329.4544.7046.600.00-2228.01%
NDXP220615C131000002022-05-19 9:35AM EDT2022-06-1564.1760.6062.300.00-4929.12%
NDX220617C131000002022-05-26 9:54AM EDT2022-06-1760.9367.2069.70+16.78+38.01%1112028.86%
NDXP220621C131000002022-05-25 2:29PM EDT2022-06-2158.8079.8081.800.00-10828.12%
NDXP220622C131000002022-05-18 9:49AM EDT2022-06-22157.7285.0087.900.00--128.32%
NDXP220624C131000002022-05-25 3:20PM EDT2022-06-2475.5095.3099.000.00-71528.56%
NDXP220701C131000002022-05-24 1:37PM EDT2022-07-0176.50128.20132.900.00-11228.82%
NDX220715C131000002022-05-25 10:14AM EDT2022-07-15113.85174.40178.700.00-65327.84%
NDX220819C131000002022-05-23 1:32PM EDT2022-08-19243.93308.10316.300.00-373128.33%
NDX220916C131000002022-05-23 11:20AM EDT2022-09-16323.20402.60411.500.00-14728.48%
NDX221021C131000002022-05-16 12:01AM EDT2022-10-21461.95518.60529.400.00--228.96%
NDX221216C131000002022-05-09 12:57PM EDT2022-12-16843.80663.80678.100.00-4828.95%
NDX230120C131000002022-05-17 2:40PM EDT2023-01-20922.29749.90762.800.00-10312528.96%
NDX230217C131000002022-05-16 12:03AM EDT2023-02-17882.82801.90826.900.00--1028.98%
NDX230317C131000002022-05-16 12:03AM EDT2023-03-17972.60847.30893.200.00--129.12%
NDX230616C131000002022-05-17 10:40AM EDT2023-06-161,176.20967.201,118.800.00-103030.02%
NDX231215C131000002022-05-18 4:08PM EDT2023-12-151,248.001,242.101,437.400.00--630.03%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P131000002022-05-23 9:57AM EDT2022-05-271,107.50899.10917.800.00-4170.00%
NDXP220531P131000002022-05-20 12:08PM EDT2022-05-311,293.90918.10940.200.00-1230.00%
NDXP220601P131000002022-05-25 2:17PM EDT2022-06-011,194.66913.90948.300.00-110.00%
NDXP220603P131000002022-05-09 12:02PM EDT2022-06-03955.00919.00937.800.00-110.00%
NDXP220610P131000002022-05-20 3:07PM EDT2022-06-101,561.12954.80972.600.00-1323.57%
NDX220617P131000002022-05-23 3:32PM EDT2022-06-171,166.85985.801,000.900.00-17925.23%
NDXP220624P131000002022-05-17 10:50AM EDT2022-06-24930.691,007.401,030.500.00-2225.87%
NDX220715P131000002022-05-19 3:54PM EDT2022-07-151,341.901,084.601,105.500.00-172525.80%
NDX220819P131000002022-05-10 1:25PM EDT2022-08-191,288.331,206.201,225.800.00-2726.10%
NDX220916P131000002022-05-17 10:31AM EDT2022-09-161,194.991,285.001,303.300.00-46325.91%
NDX221021P131000002022-05-25 2:04PM EDT2022-10-211,574.351,366.401,388.600.00-2825.67%
NDX221216P131000002022-05-25 9:36AM EDT2022-12-161,735.861,494.001,513.700.00-13525.53%
NDX230120P131000002022-04-26 2:51PM EDT2023-01-201,211.301,534.401,547.900.00-1224.51%
NDX230317P131000002022-05-17 12:41PM EDT2023-03-171,494.201,533.001,693.000.00--325.50%
NDX230616P131000002022-05-17 10:40AM EDT2023-06-161,633.801,628.601,782.600.00--1524.14%
NDX231215P131000002021-11-10 8:00AM EDT2023-12-152,364.15938.001,138.000.00-458.44%