New Zealand markets open in 7 hours 6 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,165.36+221.43 (+1.85%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13600.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C136000002022-05-26 10:08AM EDT2022-05-270.180.000.25-2.33-92.83%21651.61%
NDXP220531C136000002022-05-11 11:17AM EDT2022-05-3127.100.000.500.00-23831.82%
NDXP220601C136000002022-05-18 1:16PM EDT2022-06-014.800.100.800.00-23730.93%
NDXP220603C136000002022-05-23 1:32PM EDT2022-06-033.201.101.950.00-71730.25%
NDXP220606C136000002022-05-23 3:45PM EDT2022-06-064.302.153.100.00-1527.84%
NDXP220608C136000002022-05-06 10:17AM EDT2022-06-08157.204.505.600.00-2128.09%
NDXP220610C136000002022-05-19 3:02PM EDT2022-06-1013.408.209.400.00-21328.60%
NDXP220615C136000002022-05-23 12:06PM EDT2022-06-1518.6516.4018.000.00-1328.19%
NDX220617C136000002022-05-25 10:41AM EDT2022-06-1715.7019.6021.100.00-39127.83%
NDXP220622C136000002022-05-18 3:35PM EDT2022-06-2232.8226.6028.500.00--126.94%
NDXP220624C136000002022-05-23 2:28PM EDT2022-06-2430.1532.0033.500.00-2427.02%
NDXP220708C136000002022-05-25 10:58AM EDT2022-07-0846.4559.4062.800.00-71026.26%
NDX220715C136000002022-05-26 10:29AM EDT2022-07-1579.5075.4078.00+25.36+46.84%45025.99%
NDX220819C136000002022-05-24 1:11PM EDT2022-08-1997.10168.10172.800.00-126326.29%
NDX220916C136000002022-05-25 10:39AM EDT2022-09-16193.50237.80243.800.00-117126.29%
NDX221021C136000002022-05-17 10:37AM EDT2022-10-21450.82330.40340.500.00-8426.78%
NDX221118C136000002022-04-20 12:10PM EDT2022-11-181,428.17298.30316.300.00--123.72%
NDX221216C136000002022-05-25 10:34AM EDT2022-12-16395.30464.00475.100.00-1227.03%
NDX230120C136000002022-05-24 9:52AM EDT2023-01-20416.00538.60554.700.00-122127.19%
NDX230217C136000002022-05-16 12:03AM EDT2023-02-17711.00595.70616.400.00--1227.33%
NDX230317C136000002022-05-16 12:03AM EDT2023-03-17849.90633.00680.800.00--127.56%
NDX230616C136000002022-05-19 11:41AM EDT2023-06-16829.50778.00828.000.00-1427.18%
NDX231215C136000002021-11-10 8:00AM EDT2023-12-152,878.003,889.004,089.000.00-4575.58%
NDX241220C136000002022-05-05 10:41AM EDT2024-12-201,530.001,406.001,806.000.00-103030.10%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P136000002022-05-04 3:50PM EDT2022-05-27426.301,440.601,459.300.00-1388.47%
NDXP220531P136000002022-05-03 2:54PM EDT2022-05-31748.551,435.801,457.700.00-4255.55%
NDXP220601P136000002022-05-12 12:26PM EDT2022-06-011,723.431,447.001,468.900.00-22351.55%
NDXP220603P136000002022-05-20 12:25PM EDT2022-06-031,957.601,443.801,462.400.00-1947.25%
NDXP220608P136000002022-05-05 9:54AM EDT2022-06-08683.931,439.101,470.200.00--040.14%
NDXP220610P136000002022-05-18 3:30PM EDT2022-06-101,702.251,448.801,467.500.00-2236.85%
NDX220617P136000002022-05-19 3:56PM EDT2022-06-171,741.451,458.901,474.900.00-19932.29%
NDXP220624P136000002022-05-24 2:54PM EDT2022-06-241,949.101,465.301,486.200.00-11830.14%
NDX220715P136000002022-05-13 12:40PM EDT2022-07-151,353.921,500.701,524.500.00-110427.17%
NDX220819P136000002022-05-13 12:40PM EDT2022-08-191,463.001,587.601,609.700.00-12326.44%
NDX220916P136000002022-05-10 11:58AM EDT2022-09-161,679.951,646.701,667.300.00-13225.78%
NDX221021P136000002022-05-04 11:34AM EDT2022-10-211,348.511,714.301,736.800.00-82125.33%
NDX221118P136000002022-04-05 2:40PM EDT2022-11-18736.751,399.101,440.400.00--28.07%
NDX221216P136000002022-04-22 1:47PM EDT2022-12-161,844.202,012.702,072.700.00-1831.90%
NDX230120P136000002022-02-14 1:11AM EDT2023-01-20994.830.000.000.00--00.00%
NDX230317P136000002022-03-29 2:37PM EDT2023-03-17830.401,322.701,502.300.00--1010.39%
NDX231215P136000002021-11-10 8:00AM EDT2023-12-151,297.001,074.001,274.000.00-190.00%