New Zealand markets close in 1 hour 9 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:13350.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C133500002022-05-18 3:08PM EDT2022-05-200.400.000.300.00-155073.14%
NDXP220523C133500002022-05-18 12:17PM EDT2022-05-231.610.050.600.00-3941.55%
NDXP220525C133500002022-05-18 2:40PM EDT2022-05-253.110.601.250.00-121336.75%
NDXP220527C133500002022-05-18 2:35PM EDT2022-05-275.251.552.200.00-41034.09%
NDXP220531C133500002022-05-17 1:55PM EDT2022-05-3115.102.202.950.00-21028.93%
NDXP220603C133500002022-05-12 2:23PM EDT2022-06-0331.806.507.500.00-5529.72%
NDXP220610C133500002022-05-18 11:46AM EDT2022-06-1040.9716.7018.000.00-2428.75%
NDX220617C133500002022-05-19 10:01AM EDT2022-06-1741.8026.2028.50-65.20-60.93%65827.62%
NDXP220624C133500002022-05-16 11:35AM EDT2022-06-24121.6839.0040.800.00-1226.99%
NDX220715C133500002022-05-18 1:25PM EDT2022-07-15129.1081.3086.000.00-19826.37%
NDX220819C133500002022-05-18 1:01PM EDT2022-08-19208.24171.90184.60-51.98-19.98%43027.09%
NDX220916C133500002022-05-18 11:50AM EDT2022-09-16359.80247.20253.700.00-1727.05%
NDX221021C133500002022-05-04 12:01PM EDT2022-10-21866.78340.90355.200.00--027.77%
NDX221216C133500002022-05-16 12:01AM EDT2022-12-16701.23474.70491.700.00--228.08%
NDX230120C133500002022-05-16 12:03AM EDT2023-01-20747.82538.10573.900.00--428.31%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P133500002022-05-10 11:50AM EDT2022-05-201,147.401,444.301,503.800.00-135149.82%
NDXP220523P133500002022-05-06 9:49AM EDT2022-05-23890.021,447.201,478.500.00-21552.53%
NDXP220525P133500002022-05-18 12:19PM EDT2022-05-251,257.451,450.001,479.000.00-91043.62%
NDXP220527P133500002022-04-28 12:49PM EDT2022-05-27488.071,449.201,477.600.00-1535.90%
NDXP220603P133500002022-05-11 12:37PM EDT2022-06-031,184.351,458.301,483.700.00-1230.85%
NDXP220610P133500002022-05-16 12:13AM EDT2022-06-101,036.901,462.001,490.700.00--128.23%
NDX220617P133500002022-05-09 4:10PM EDT2022-06-171,270.051,472.001,499.200.00-24926.81%
NDX220715P133500002022-05-11 1:48PM EDT2022-07-151,492.281,518.001,560.200.00-52226.38%
NDX220819P133500002022-05-11 2:02PM EDT2022-08-191,579.691,599.201,645.600.00-2626.33%
NDX220916P133500002022-05-19 10:38AM EDT2022-09-161,686.781,647.501,699.50+383.64+29.44%21025.72%
NDX221021P133500002022-05-06 2:08PM EDT2022-10-211,370.401,694.301,783.300.00-1126.01%
NDX221216P133500002022-04-05 2:47PM EDT2022-12-16710.601,330.001,359.500.00--10.00%
NDX230120P133500002022-05-13 10:48AM EDT2023-01-201,673.031,784.701,958.100.00-2125.81%