New Zealand markets open in 8 hours 2 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,110.76+166.83 (+1.40%)
As of 09:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13550.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C135500002022-05-25 3:01PM EDT2022-05-270.200.000.600.00-21952.83%
NDXP220531C135500002022-05-18 10:08AM EDT2022-05-317.110.000.500.00-124932.04%
NDXP220601C135500002022-05-16 12:09AM EDT2022-06-0116.800.001.000.00--531.92%
NDXP220603C135500002022-05-24 4:07PM EDT2022-06-031.881.152.600.00-1531.61%
NDXP220606C135500002022-05-16 12:10AM EDT2022-06-0639.401.754.400.00--329.46%
NDXP220608C135500002022-05-25 3:06PM EDT2022-06-085.775.106.600.00-3429.02%
NDXP220610C135500002022-05-16 12:10AM EDT2022-06-1036.158.5010.600.00--129.41%
NDX220617C135500002022-05-24 3:51PM EDT2022-06-1714.6820.0021.900.00-14528.24%
NDXP220624C135500002022-05-26 9:41AM EDT2022-06-2432.6531.3034.80-67.15-67.28%6227.45%
NDXP220701C135500002022-05-18 2:17PM EDT2022-07-0161.3546.5049.300.00--526.98%
NDX220715C135500002022-05-24 9:52AM EDT2022-07-1549.8573.7076.700.00-252326.03%
NDX220819C135500002022-05-25 4:00PM EDT2022-08-19146.30161.40166.700.00-7426.08%
NDX220916C135500002022-05-19 2:53PM EDT2022-09-16236.40231.00237.700.00-4626.16%
NDX221021C135500002022-05-16 12:01AM EDT2022-10-21421.00315.10327.700.00--226.45%
NDX221118C135500002022-05-16 12:01AM EDT2022-11-18536.58377.60394.900.00--226.58%
NDX221216C135500002022-05-16 12:01AM EDT2022-12-16584.89447.40461.500.00--226.77%
NDX230120C135500002022-05-16 12:03AM EDT2023-01-20683.57517.60528.100.00--1126.61%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P135500002022-05-19 2:12PM EDT2022-05-271,601.471,496.301,536.100.00-19131.57%
NDXP220606P135500002022-05-19 2:12PM EDT2022-06-061,608.021,491.501,527.200.00--152.26%
NDXP220610P135500002022-05-06 10:56AM EDT2022-06-10929.771,495.601,530.200.00-2148.99%
NDX220617P135500002022-05-25 11:42AM EDT2022-06-171,731.101,519.601,554.100.00-16244.11%
NDX220715P135500002022-04-28 9:39AM EDT2022-07-15913.301,559.001,596.000.00-21533.11%
NDX220819P135500002022-05-04 9:52AM EDT2022-08-191,068.001,640.901,669.500.00-22629.73%
NDX220916P135500002022-05-12 4:04PM EDT2022-09-161,840.131,695.701,722.700.00-242628.29%
NDX221021P135500002022-05-04 11:34AM EDT2022-10-211,318.121,760.201,790.400.00--127.36%
NDX221216P135500002022-04-22 1:39PM EDT2022-12-161,219.461,977.902,038.000.00-281430.92%
NDX230120P135500002022-05-10 12:48PM EDT2023-01-201,822.481,892.801,925.100.00-2225.45%