New Zealand markets close in 1 hour 5 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:13450.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C134500002022-05-16 9:48AM EDT2022-05-202.350.000.300.00-62877.34%
NDXP220523C134500002022-05-19 11:31AM EDT2022-05-230.450.000.55-2.93-86.69%1343.53%
NDXP220525C134500002022-05-03 1:45PM EDT2022-05-25293.200.401.000.00--337.84%
NDXP220527C134500002022-05-10 1:19PM EDT2022-05-2726.851.051.650.00-1734.71%
NDXP220531C134500002022-05-16 11:45AM EDT2022-05-3119.901.502.200.00-81429.36%
NDXP220601C134500002022-05-03 10:08AM EDT2022-06-01309.802.403.200.00--129.63%
NDXP220603C134500002022-05-18 12:18PM EDT2022-06-0312.804.805.700.00-3529.96%
NDXP220610C134500002022-05-17 10:59AM EDT2022-06-1053.5313.2014.300.00-6828.89%
NDX220617C134500002022-05-19 1:49PM EDT2022-06-1723.9021.2023.20-12.10-33.61%619727.69%
NDX220715C134500002022-05-19 3:12PM EDT2022-07-1589.6068.5072.90-10.84-10.79%352126.19%
NDX220819C134500002022-05-17 1:08PM EDT2022-08-19321.84150.80163.000.00-2826.81%
NDX220916C134500002022-05-16 12:00AM EDT2022-09-16489.07221.50227.700.00--326.74%
NDX221021C134500002022-05-16 12:01AM EDT2022-10-21387.55310.90324.800.00--127.46%
NDX221216C134500002022-05-16 12:01AM EDT2022-12-16659.75440.60457.700.00--327.81%
NDX230120C134500002022-05-16 12:03AM EDT2023-01-20788.64502.60538.700.00--228.06%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P134500002022-05-18 12:09PM EDT2022-05-201,363.551,547.101,604.400.00-44396.13%
NDXP220523P134500002022-05-16 3:13PM EDT2022-05-231,153.071,548.301,578.400.00-1255.16%
NDXP220527P134500002022-05-04 3:09PM EDT2022-05-27451.501,548.701,577.100.00-1437.02%
NDXP220531P134500002022-05-02 12:20PM EDT2022-05-31772.401,549.801,580.100.00-1233.56%
NDXP220601P134500002022-05-04 3:50PM EDT2022-06-01385.101,549.701,582.900.00--134.34%
NDXP220603P134500002022-05-16 3:13PM EDT2022-06-031,175.351,553.901,581.800.00-1431.27%
NDXP220610P134500002022-05-05 11:15AM EDT2022-06-10826.851,563.201,587.000.00-2828.27%
NDX220617P134500002022-05-19 10:28AM EDT2022-06-171,563.471,566.501,593.80+272.17+21.08%120126.73%
NDX220715P134500002022-05-18 12:37PM EDT2022-07-151,463.761,602.201,647.000.00-22126.18%
NDX220819P134500002022-05-18 10:49AM EDT2022-08-191,409.081,677.801,723.400.00-2425.97%
NDX220916P134500002022-04-26 12:13PM EDT2022-09-161,122.661,726.501,772.200.00-26125.29%
NDX221021P134500002022-05-13 3:26PM EDT2022-10-211,519.421,763.701,852.100.00-18925.62%
NDX221118P134500002022-04-29 11:10AM EDT2022-11-181,227.601,794.001,928.100.00-1126.32%
NDX221216P134500002022-05-09 3:20PM EDT2022-12-161,747.301,852.101,952.600.00-2325.31%