New Zealand markets open in 7 hours 16 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,147.61+203.68 (+1.71%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13300.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C133000002022-05-25 2:47PM EDT2022-05-270.250.000.350.00-26244.21%
NDXP220531C133000002022-05-23 1:47PM EDT2022-05-312.200.250.950.00-99528.37%
NDXP220601C133000002022-05-25 12:49PM EDT2022-06-011.301.152.000.00-57128.78%
NDXP220603C133000002022-05-25 2:22PM EDT2022-06-034.814.905.900.00-101629.74%
NDXP220606C133000002022-05-24 11:49AM EDT2022-06-065.007.409.000.00-72427.69%
NDXP220608C133000002022-05-06 10:17AM EDT2022-06-08258.7213.7014.900.00-4228.24%
NDXP220610C133000002022-05-19 12:23PM EDT2022-06-1030.3021.8023.000.00-41029.00%
NDXP220613C133000002022-05-23 4:09PM EDT2022-06-1327.5025.8027.200.00-2227.67%
NDXP220615C133000002022-05-17 3:02PM EDT2022-06-15130.0037.3039.300.00-13228.87%
NDX220617C133000002022-05-26 10:12AM EDT2022-06-1740.5542.6044.40+6.45+18.91%17711228.50%
NDXP220621C133000002022-05-25 2:26PM EDT2022-06-2137.4551.0053.300.00-8827.69%
NDXP220624C133000002022-05-25 11:23AM EDT2022-06-2444.7563.9066.300.00-627228.03%
NDX220715C133000002022-05-26 10:04AM EDT2022-07-15117.75126.30130.40+25.65+27.85%525127.09%
NDX220819C133000002022-05-18 12:52PM EDT2022-08-19279.73246.60252.300.00-164427.57%
NDX220916C133000002022-05-20 11:52AM EDT2022-09-16227.95333.40340.400.00-110127.74%
NDX221118C133000002022-05-23 11:19AM EDT2022-11-18430.73511.00525.800.00-4428.29%
NDX221216C133000002022-05-24 11:12AM EDT2022-12-16417.00582.40594.100.00-31228.28%
NDX230120C133000002022-05-11 9:48AM EDT2023-01-20849.00657.80668.100.00-2328.11%
NDX230217C133000002022-05-16 12:03AM EDT2023-02-17761.95719.50741.200.00--128.42%
NDX230616C133000002022-05-16 12:03AM EDT2023-06-161,159.90868.901,022.200.00--729.39%
NDX231215C133000002021-11-10 8:00AM EDT2023-12-151,907.004,099.004,299.000.00-2378.01%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P133000002022-05-19 12:46PM EDT2022-05-271,402.211,123.301,141.700.00-1160.00%
NDXP220531P133000002022-05-03 12:22PM EDT2022-05-31593.401,118.201,140.100.00-150.00%
NDXP220601P133000002022-05-03 11:24AM EDT2022-06-01573.971,121.201,144.000.00--150.00%
NDXP220603P133000002022-05-25 2:57PM EDT2022-06-031,335.211,130.201,147.900.00-370.00%
NDXP220610P133000002022-05-02 4:01PM EDT2022-06-10671.511,141.101,159.900.00-1223.26%
NDXP220613P133000002022-05-18 12:19PM EDT2022-06-131,247.231,154.601,172.800.00--225.93%
NDX220617P133000002022-05-24 10:35AM EDT2022-06-171,688.001,176.601,189.300.00-811427.15%
NDX220715P133000002022-05-17 2:51PM EDT2022-07-151,020.211,237.701,259.700.00-64025.23%
NDX220819P133000002022-05-13 10:34AM EDT2022-08-191,327.851,350.801,369.600.00-2825.76%
NDX220916P133000002022-05-17 10:24AM EDT2022-09-161,289.161,424.001,441.500.00-25425.58%
NDX221021P133000002022-05-09 10:40AM EDT2022-10-211,563.381,508.501,528.800.00-414425.60%
NDX221118P133000002022-04-08 2:25PM EDT2022-11-18781.151,323.401,475.100.00-1421.69%
NDX221216P133000002022-05-09 2:40PM EDT2022-12-161,680.941,616.301,635.200.00-26325.04%
NDX230120P133000002022-05-06 11:50AM EDT2023-01-201,445.301,658.601,681.800.00-15324.42%
NDX230317P133000002022-05-06 1:41PM EDT2023-03-171,506.351,647.501,829.800.00-2025.55%
NDX230616P133000002022-05-16 12:04AM EDT2023-06-161,755.101,738.601,896.000.00--723.73%
NDX231215P133000002021-11-10 8:00AM EDT2023-12-152,430.75991.001,191.000.00-225.59%