New Zealand markets close in 1 hour 17 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:13150.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C131500002022-05-18 3:04PM EDT2022-05-200.610.000.050.00-133156.25%
NDXP220523C131500002022-05-18 11:45AM EDT2022-05-232.350.200.750.00-1437.63%
NDXP220527C131500002022-05-05 2:28PM EDT2022-05-27300.703.504.400.00-6933.35%
NDXP220531C131500002022-05-16 3:27PM EDT2022-05-3142.055.005.900.00-11028.50%
NDXP220601C131500002022-05-05 1:29PM EDT2022-06-01346.007.308.400.00--229.04%
NDXP220603C131500002022-05-19 12:04PM EDT2022-06-0323.7012.4013.60-56.63-70.50%1129.54%
NDXP220610C131500002022-05-19 10:42AM EDT2022-06-1038.5027.3028.80-367.80-90.52%1128.63%
NDX220617C131500002022-05-18 4:13PM EDT2022-06-1762.0040.6043.40-0.20-0.32%18027.62%
NDX220715C131500002022-05-19 3:38PM EDT2022-07-15121.91113.90119.30-149.19-55.03%415426.88%
NDX220819C131500002022-05-09 1:13PM EDT2022-08-19471.68221.70235.400.00-281227.75%
NDX220916C131500002022-05-16 12:00AM EDT2022-09-16527.30305.00312.500.00--427.71%
NDX221021C131500002022-05-19 1:14PM EDT2022-10-21419.00407.10421.10-26.30-5.91%1628.39%
NDX221216C131500002022-05-03 10:50AM EDT2022-12-161,175.10548.20565.100.00--228.67%
NDX230120C131500002022-05-16 3:08PM EDT2023-01-20867.60614.00648.900.00-121828.83%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P131500002022-05-18 9:47AM EDT2022-05-20824.841,246.601,306.700.00-12885.97%
NDXP220523P131500002022-05-05 9:34AM EDT2022-05-231,397.681,247.401,278.700.00-1547.07%
NDXP220525P131500002022-05-18 12:18PM EDT2022-05-251,053.231,250.401,279.900.00-71739.91%
NDXP220527P131500002022-05-06 3:39PM EDT2022-05-27654.451,253.201,279.900.00-404134.57%
NDXP220601P131500002022-05-18 12:18PM EDT2022-06-011,067.751,255.901,288.100.00-6631.80%
NDXP220603P131500002022-04-27 11:11AM EDT2022-06-03604.351,264.701,289.600.00--130.22%
NDXP220610P131500002022-05-13 10:06AM EDT2022-06-101,001.101,275.301,301.300.00-1228.20%
NDX220617P131500002022-05-16 1:11PM EDT2022-06-171,019.561,287.201,314.100.00-24427.01%
NDX220715P131500002022-05-18 3:35PM EDT2022-07-151,377.611,352.501,393.700.00-6526.90%
NDX220819P131500002022-05-09 12:13PM EDT2022-08-191,245.171,438.901,496.000.00-2527.04%
NDX220916P131500002022-05-17 2:58PM EDT2022-09-161,151.621,513.301,559.500.00-121426.54%
NDX221021P131500002022-05-17 10:15AM EDT2022-10-211,301.871,562.801,650.800.00-9826.79%
NDX221216P131500002022-05-09 12:27PM EDT2022-12-161,532.841,666.001,762.100.00-1426.38%