New Zealand markets close in 1 hour 43 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:13625.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C136250002022-05-11 2:23PM EDT2022-05-205.870.000.300.00-62184.67%
NDXP220523C136250002022-05-06 10:42AM EDT2022-05-2367.000.000.450.00-2446.63%
NDXP220525C136250002022-05-05 10:54AM EDT2022-05-25139.400.200.750.00-1140.06%
NDXP220527C136250002022-05-18 11:34AM EDT2022-05-272.980.551.100.00-81236.13%
NDXP220603C136250002022-05-04 11:16AM EDT2022-06-03171.452.853.600.00-2330.50%
NDX220617C136250002022-05-16 2:02PM EDT2022-06-1757.0814.7016.600.00-21528.00%
NDXP220624C136250002022-05-16 12:10AM EDT2022-06-24102.0022.8024.300.00--227.10%
NDX220715C136250002022-05-19 3:38PM EDT2022-07-1555.0350.7054.70-106.17-65.86%22125.98%
NDX220819C136250002022-05-19 10:08AM EDT2022-08-19161.30119.20130.20-86.81-34.99%81826.36%
NDX220916C136250002022-05-10 10:36AM EDT2022-09-16419.00181.30187.300.00-1126.24%
NDX221021C136250002022-05-16 12:01AM EDT2022-10-21367.61263.40276.600.00--226.96%
NDX221118C136250002022-05-16 12:01AM EDT2022-11-18421.00324.30341.400.00--1027.20%
NDX221216C136250002022-05-09 12:57PM EDT2022-12-16621.80385.30401.000.00-2227.30%
NDX230120C136250002022-05-17 11:58AM EDT2023-01-20683.25444.50480.800.00-46627.63%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P136250002022-04-29 10:18AM EDT2022-05-20598.251,721.801,781.900.00-115112.48%
NDXP220523P136250002022-05-16 12:11AM EDT2022-05-231,866.621,723.701,753.300.00---59.79%
NDXP220527P136250002022-05-11 3:51PM EDT2022-05-271,685.181,723.401,751.400.00-1338.85%
NDXP220601P136250002022-05-19 3:42PM EDT2022-06-011,749.461,723.601,756.70-125.92-6.71%4436.37%
NDXP220603P136250002022-04-27 10:53AM EDT2022-06-03819.331,727.001,754.800.00--132.37%
NDXP220610P136250002022-05-19 3:42PM EDT2022-06-101,757.081,733.601,757.50+424.71+31.88%4128.44%
NDX220617P136250002022-05-10 12:12PM EDT2022-06-171,734.501,734.801,762.000.00-12226.68%
NDX220715P136250002022-05-13 11:16AM EDT2022-07-151,454.951,755.801,803.900.00-41325.98%
NDX220819P136250002022-04-07 11:26AM EDT2022-08-19643.301,317.601,377.700.00-230.00%
NDX220916P136250002022-04-22 9:58AM EDT2022-09-16926.951,868.801,904.900.00-4224.56%
NDX221021P136250002022-05-04 11:36AM EDT2022-10-211,354.221,891.001,976.300.00--224.88%
NDX221216P136250002022-04-22 1:39PM EDT2022-12-161,248.721,969.002,070.000.00-12724.66%