New Zealand markets open in 7 hours 19 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,150.72+206.79 (+1.73%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13200.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C132000002022-05-24 10:32AM EDT2022-05-270.450.000.450.00-34041.82%
NDXP220531C132000002022-05-16 1:11PM EDT2022-05-3140.900.651.400.00-52927.47%
NDXP220601C132000002022-05-20 4:03PM EDT2022-06-015.052.303.300.00-83228.57%
NDXP220603C132000002022-05-26 10:20AM EDT2022-06-038.807.508.70+3.00+51.72%144029.54%
NDXP220606C132000002022-05-19 12:25PM EDT2022-06-0623.5711.4012.900.00-101227.59%
NDXP220608C132000002022-05-20 11:25AM EDT2022-06-0814.0018.9020.700.00-21128.26%
NDXP220610C132000002022-05-23 9:48AM EDT2022-06-1027.5028.5030.400.00-1728.98%
NDXP220615C132000002022-05-24 10:15AM EDT2022-06-1521.6547.7049.700.00-111728.89%
NDX220617C132000002022-05-25 1:39PM EDT2022-06-1733.9553.8055.700.00-211328.55%
NDXP220621C132000002022-05-25 2:46PM EDT2022-06-2146.7563.3065.600.00-321727.71%
NDXP220622C132000002022-05-19 3:00PM EDT2022-06-2265.9069.0071.400.00--127.96%
NDXP220624C132000002022-05-16 12:10AM EDT2022-06-24223.8079.0081.800.00--228.25%
NDXP220701C132000002022-05-17 12:36PM EDT2022-07-01218.26103.90108.300.00-2328.08%
NDXP220708C132000002022-05-19 1:10PM EDT2022-07-08104.05124.80129.200.00-1127.53%
NDX220715C132000002022-05-25 11:26AM EDT2022-07-15104.95150.40154.700.00-68227.49%
NDX220819C132000002022-05-23 12:21PM EDT2022-08-19237.09278.40285.400.00-41227.99%
NDX220916C132000002022-05-10 11:59AM EDT2022-09-16540.11369.70376.600.00-64428.11%
NDX221021C132000002022-05-12 2:52PM EDT2022-10-21409.00476.10486.900.00-1528.45%
NDX221216C132000002022-05-16 10:37AM EDT2022-12-16727.70622.80636.800.00-3728.60%
NDX230120C132000002022-05-16 12:03AM EDT2023-01-20830.15698.90709.700.00--628.35%
NDX230217C132000002022-05-16 12:03AM EDT2023-02-17883.54760.30784.300.00--128.67%
NDX230317C132000002022-04-18 12:03AM EDT2023-03-171,949.15956.701,136.700.00--135.45%
NDX230616C132000002022-04-12 2:19PM EDT2023-06-162,173.34820.901,082.500.00-52029.91%
NDX231215C132000002021-11-10 8:00AM EDT2023-12-151,700.004,170.004,370.000.00-1178.74%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P132000002022-05-24 10:48AM EDT2022-05-271,577.941,013.501,032.000.00-130.00%
NDXP220531P132000002022-05-10 11:36AM EDT2022-05-31952.611,010.501,032.500.00-180.00%
NDXP220601P132000002022-04-26 3:16PM EDT2022-06-01619.801,019.701,050.600.00--225.29%
NDXP220603P132000002022-05-18 9:34AM EDT2022-06-03877.981,033.001,050.700.00-233322.52%
NDXP220608P132000002022-05-18 2:31PM EDT2022-06-081,244.201,038.601,057.300.00--223.37%
NDXP220610P132000002022-05-23 9:48AM EDT2022-06-101,253.681,046.101,063.500.00-1424.39%
NDX220617P132000002022-05-18 3:15PM EDT2022-06-171,323.501,079.701,094.900.00-18826.95%
NDX220715P132000002022-05-24 9:39AM EDT2022-07-151,345.901,153.901,175.30-166.10-10.99%27725.34%
NDX220819P132000002022-05-10 12:35PM EDT2022-08-191,378.931,274.201,294.100.00-410025.98%
NDX220916P132000002022-05-13 10:13AM EDT2022-09-161,372.811,348.701,367.600.00-17015025.72%
NDX221021P132000002022-05-13 12:20PM EDT2022-10-211,383.001,432.301,453.500.00-1425.59%
NDX221118P132000002022-05-11 1:34PM EDT2022-11-181,602.211,497.001,521.300.00-16216325.65%
NDX221216P132000002022-05-11 9:30AM EDT2022-12-161,614.001,550.301,567.100.00-14125.18%
NDX230217P132000002022-05-16 12:04AM EDT2023-02-171,896.801,630.601,660.100.00--124.38%
NDX230317P132000002022-05-25 1:58PM EDT2023-03-171,913.851,583.401,761.200.00-2225.60%
NDX230616P132000002022-04-18 12:04AM EDT2023-06-161,173.331,460.001,693.500.00--1021.00%
NDX231215P132000002022-01-07 4:46PM EDT2023-12-151,130.811,235.201,380.900.00-1211.78%