New Zealand markets close in 59 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:13650.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C136500002022-05-12 9:33AM EDT2022-05-203.650.000.300.00-11485.69%
NDXP220523C136500002022-05-18 10:20AM EDT2022-05-230.900.000.450.00-52647.19%
NDXP220525C136500002022-05-18 10:08AM EDT2022-05-252.160.200.750.00-71340.54%
NDXP220527C136500002022-05-13 3:17PM EDT2022-05-2718.300.501.050.00-11836.38%
NDXP220531C136500002022-05-16 12:09AM EDT2022-05-3130.800.751.400.00--430.67%
NDXP220601C136500002022-05-05 1:29PM EDT2022-06-01152.151.251.900.00--130.54%
NDXP220603C136500002022-05-09 12:28PM EDT2022-06-0351.452.653.400.00-2730.61%
NDXP220606C136500002022-05-16 12:10AM EDT2022-06-0638.703.604.400.00--428.95%
NDXP220610C136500002022-05-17 10:59AM EDT2022-06-1032.558.309.300.00-6229.34%
NDX220617C136500002022-05-19 9:56AM EDT2022-06-1721.0014.0015.80-3.10-12.86%331928.04%
NDXP220624C136500002022-05-16 12:10AM EDT2022-06-2497.6521.8023.200.00--227.12%
NDX220715C136500002022-05-19 3:38PM EDT2022-07-1552.7548.6052.50-20.35-27.84%142225.96%
NDX220819C136500002022-05-19 10:08AM EDT2022-08-19157.00115.30126.30-118.09-42.93%6726.32%
NDX220916C136500002022-05-10 10:36AM EDT2022-09-16411.00176.20182.100.00-2226.18%
NDX221216C136500002022-04-20 12:09PM EDT2022-12-161,465.48377.80393.500.00--327.23%
NDX230120C136500002022-05-17 3:53PM EDT2023-01-20700.16436.60472.900.00-42227.58%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P136500002022-05-09 3:29PM EDT2022-05-201,450.451,746.801,806.900.00-216113.78%
NDXP220523P136500002022-05-16 12:11AM EDT2022-05-231,891.281,748.201,778.500.00---60.89%
NDXP220525P136500002022-05-16 12:12AM EDT2022-05-251,404.001,748.601,778.600.00--149.89%
NDXP220527P136500002022-05-04 3:50PM EDT2022-05-27449.601,749.401,776.300.00--139.06%
NDXP220601P136500002022-05-19 3:42PM EDT2022-06-011,773.951,748.401,781.60-125.59-6.61%4436.70%
NDXP220603P136500002022-04-29 12:13PM EDT2022-06-03790.201,751.801,779.500.00-2432.46%
NDXP220610P136500002022-05-19 3:42PM EDT2022-06-101,781.071,758.001,782.00+392.77+28.29%4128.47%
NDX220617P136500002022-05-10 12:12PM EDT2022-06-171,469.881,763.701,786.200.00-436926.66%
NDX220715P136500002022-05-17 10:57AM EDT2022-07-151,423.171,776.201,826.700.00-21025.96%
NDX220819P136500002022-04-14 10:02AM EDT2022-08-19680.801,510.701,563.300.00-230.00%
NDX220916P136500002022-05-13 3:07PM EDT2022-09-161,594.621,885.701,924.600.00-1424.46%
NDX221021P136500002022-05-04 11:36AM EDT2022-10-211,367.531,909.701,994.400.00--124.77%
NDX221216P136500002022-04-22 1:39PM EDT2022-12-161,262.811,986.202,087.200.00-4224.56%
NDX230120P136500002022-05-06 2:15PM EDT2023-01-201,650.201,980.002,152.000.00-1124.77%