New Zealand markets open in 7 hours 9 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,176.93+233.00 (+1.95%)
As of 10:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13500.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C135000002022-05-25 2:35PM EDT2022-05-270.300.000.300.00-88248.93%
NDXP220531C135000002022-05-26 9:54AM EDT2022-05-310.280.000.50-3.57-92.73%32429.69%
NDXP220601C135000002022-05-23 1:23PM EDT2022-06-012.030.200.850.00-16129.07%
NDXP220603C135000002022-05-23 1:32PM EDT2022-06-034.101.852.450.00-72929.13%
NDXP220606C135000002022-05-05 12:49PM EDT2022-06-06215.113.104.000.00--227.02%
NDXP220608C135000002022-05-18 2:12PM EDT2022-06-0815.906.307.400.00-172227.54%
NDXP220610C135000002022-05-13 11:47AM EDT2022-06-1073.6510.7012.000.00-3328.06%
NDXP220615C135000002022-05-18 1:09PM EDT2022-06-1534.6220.5021.800.00-182527.61%
NDX220617C135000002022-05-25 2:00PM EDT2022-06-1719.0023.6025.300.00-125827.26%
NDXP220621C135000002022-05-25 2:24PM EDT2022-06-2124.7028.9031.700.00-2726.52%
NDXP220624C135000002022-05-26 10:11AM EDT2022-06-2440.1238.6039.80+5.62+16.29%122726.61%
NDXP220701C135000002022-05-25 3:38PM EDT2022-07-0146.2053.7056.000.00-1326.25%
NDXP220708C135000002022-05-20 11:04AM EDT2022-07-0845.9669.9073.700.00-1126.08%
NDX220715C135000002022-05-26 9:33AM EDT2022-07-1574.5585.3088.70+4.83+6.93%49225.68%
NDX220819C135000002022-05-25 2:34PM EDT2022-08-19156.95186.60190.900.00-23126.14%
NDX220916C135000002022-05-23 11:28AM EDT2022-09-16217.63261.80267.100.00-222426.25%
NDX221021C135000002022-04-22 3:44PM EDT2022-10-211,090.96265.50277.400.00-30623.37%
NDX221118C135000002022-05-16 12:01AM EDT2022-11-18556.35426.30439.700.00--626.96%
NDX221216C135000002022-05-12 2:22PM EDT2022-12-16353.00493.70505.700.00-310827.04%
NDX230120C135000002022-05-24 10:23AM EDT2023-01-20420.00569.60586.400.00-112127.20%
NDX230217C135000002022-05-16 12:03AM EDT2023-02-17670.95627.00648.100.00--1527.31%
NDX230317C135000002022-05-19 9:58AM EDT2023-03-17664.10670.30712.500.00-2024027.52%
NDX230616C135000002022-05-16 12:03AM EDT2023-06-16842.00800.10931.800.00--228.59%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P135000002022-05-23 11:33AM EDT2022-05-271,513.511,344.901,363.600.00-16197.05%
NDXP220531P135000002022-05-19 11:36AM EDT2022-05-311,508.231,347.301,368.900.00-11057.64%
NDXP220601P135000002022-05-12 1:58PM EDT2022-06-011,780.001,359.201,381.100.00-1257.56%
NDXP220603P135000002022-05-20 10:52AM EDT2022-06-031,647.571,346.801,377.900.00-21452.92%
NDXP220610P135000002022-05-18 1:00PM EDT2022-06-101,401.791,364.001,382.000.00-1440.51%
NDX220617P135000002022-05-25 3:40PM EDT2022-06-171,563.771,369.601,385.500.00-124934.36%
NDXP220701P135000002022-05-24 2:45PM EDT2022-07-011,826.621,404.001,430.300.00-111232.12%
NDX220715P135000002022-05-25 4:06PM EDT2022-07-151,618.251,428.301,452.400.00-212229.22%
NDX220819P135000002022-05-23 11:59AM EDT2022-08-191,642.231,519.301,541.400.00-220927.67%
NDX220916P135000002022-05-19 10:16AM EDT2022-09-161,761.401,583.301,603.900.00-214726.89%
NDX221021P135000002022-05-13 3:17PM EDT2022-10-211,548.901,655.801,678.500.00-21026.35%
NDX221118P135000002022-04-05 2:36PM EDT2022-11-18699.801,348.801,389.400.00--212.63%
NDX221216P135000002022-05-24 2:01PM EDT2022-12-162,041.601,752.501,773.200.00-856725.39%
NDX230120P135000002022-04-26 4:06PM EDT2023-01-201,502.551,790.801,814.600.00-1524.63%
NDX230317P135000002022-04-29 11:10AM EDT2023-03-171,411.301,778.201,960.100.00-2225.74%
NDX231215P135000002022-01-19 10:56AM EDT2023-12-151,300.001,489.201,642.700.00-2512.82%
NDX241220P135000002022-03-04 10:30AM EDT2024-12-201,892.901,317.001,517.000.00-118.01%