New Zealand markets open in 7 hours 12 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,157.03+213.11 (+1.78%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13400.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C134000002022-05-18 1:11PM EDT2022-05-274.950.000.250.00-65645.65%
NDXP220531C134000002022-05-26 9:54AM EDT2022-05-310.330.100.55-1.29-79.63%34928.47%
NDXP220601C134000002022-05-20 2:59PM EDT2022-06-011.930.151.500.00-6629.52%
NDXP220603C134000002022-05-25 2:22PM EDT2022-06-033.492.803.800.00-62429.49%
NDXP220608C134000002022-05-06 10:18AM EDT2022-06-08242.718.9010.200.00-201027.79%
NDXP220610C134000002022-05-24 3:35PM EDT2022-06-109.6515.3016.300.00-1728.45%
NDXP220615C134000002022-05-17 10:20AM EDT2022-06-1595.0027.7029.400.00-41628.29%
NDX220617C134000002022-05-24 3:31PM EDT2022-06-1717.7531.9033.700.00-49927.94%
NDXP220621C134000002022-05-23 10:38AM EDT2022-06-2130.3839.6041.700.00-3427.23%
NDXP220624C134000002022-05-25 3:42PM EDT2022-06-2438.1049.2051.400.00-4627.33%
NDXP220701C134000002022-05-20 3:56PM EDT2022-07-0143.8068.7070.900.00-2127.04%
NDXP220708C134000002022-05-16 12:11AM EDT2022-07-08145.6385.3089.200.00--126.67%
NDX220715C134000002022-05-26 10:24AM EDT2022-07-15110.90105.00107.40+44.27+66.44%35526.38%
NDX220819C134000002022-05-26 10:09AM EDT2022-08-19212.20213.10219.20+29.05+15.86%23026.85%
NDX220916C134000002022-05-23 2:11PM EDT2022-09-16255.00295.80302.100.00-22627.04%
NDX221021C134000002022-05-18 1:58PM EDT2022-10-21393.00395.10404.600.00-1227.43%
NDX221118C134000002022-05-17 11:23AM EDT2022-11-18606.83466.50480.300.00--127.63%
NDX221216C134000002022-05-11 11:41AM EDT2022-12-16699.84536.50548.800.00-21127.70%
NDX230120C134000002022-05-11 10:41AM EDT2023-01-20788.86608.80620.800.00-2727.55%
NDX230217C134000002022-05-16 12:03AM EDT2023-02-17647.85665.70687.100.00--3027.74%
NDX230317C134000002022-05-17 12:23PM EDT2023-03-17905.30717.10755.500.00--5828.02%
NDX231215C134000002021-11-10 8:00AM EDT2023-12-151,853.004,028.004,228.000.00--177.14%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P134000002022-05-24 3:21PM EDT2022-05-271,698.651,243.301,262.200.00-2472.98%
NDXP220531P134000002022-05-20 10:47AM EDT2022-05-311,515.291,245.301,267.000.00-11450.52%
NDXP220601P134000002022-05-03 11:25AM EDT2022-06-01617.181,240.201,262.100.00--144.49%
NDXP220603P134000002022-05-11 12:37PM EDT2022-06-031,227.751,245.201,263.300.00-1139.76%
NDXP220608P134000002022-05-18 11:33AM EDT2022-06-081,286.751,249.401,268.200.00-1133.45%
NDXP220610P134000002022-05-24 3:21PM EDT2022-06-101,705.911,254.101,272.500.00-1432.46%
NDX220617P134000002022-05-24 10:51AM EDT2022-06-171,810.951,275.201,291.200.00-19830.69%
NDX220715P134000002022-05-23 1:17PM EDT2022-07-151,520.221,332.001,355.300.00-123026.82%
NDX220819P134000002022-05-06 11:26AM EDT2022-08-191,095.251,433.201,454.500.00-49626.46%
NDX220916P134000002022-05-13 12:05PM EDT2022-09-161,427.601,503.201,519.400.00-110525.93%
NDX221021P134000002022-05-23 10:41AM EDT2022-10-211,761.701,575.301,597.100.00-14025.61%
NDX221118P134000002022-04-18 11:54AM EDT2022-11-18944.701,855.301,888.800.00-2132.88%
NDX221216P134000002022-05-09 2:24PM EDT2022-12-161,733.241,679.601,699.400.00-211624.98%
NDX230317P134000002022-03-28 10:49AM EDT2023-03-17855.591,334.701,513.000.00-101015.93%
NDX231215P134000002021-11-10 8:00AM EDT2023-12-151,442.001,018.001,218.000.00-210.00%