New Zealand markets open in 7 hours 4 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,173.82+229.89 (+1.92%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13700.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C137000002022-05-19 3:02PM EDT2022-05-272.250.000.300.00-56852.05%
NDXP220531C137000002022-05-20 10:47AM EDT2022-05-310.920.000.500.00-12133.51%
NDXP220601C137000002022-05-23 1:23PM EDT2022-06-011.150.100.550.00-1531.32%
NDXP220603C137000002022-05-11 12:26PM EDT2022-06-0331.000.751.450.00-62130.69%
NDXP220606C137000002022-05-06 2:57PM EDT2022-06-0692.301.202.550.00-14828.50%
NDXP220608C137000002022-05-17 1:37PM EDT2022-06-0825.063.404.200.00-101628.25%
NDXP220610C137000002022-05-19 12:50PM EDT2022-06-109.606.307.500.00-1428.88%
NDXP220615C137000002022-05-17 3:49PM EDT2022-06-1547.6013.0014.400.00-4728.25%
NDX220617C137000002022-05-25 12:49PM EDT2022-06-1712.1015.3016.800.00-1413927.81%
NDXP220621C137000002022-05-18 11:05AM EDT2022-06-2139.6019.4021.100.00--626.87%
NDXP220624C137000002022-05-18 11:08AM EDT2022-06-2448.4726.3027.600.00-1727.00%
NDXP220701C137000002022-05-17 2:56PM EDT2022-07-0198.1238.4040.000.00--226.51%
NDXP220708C137000002022-05-18 9:39AM EDT2022-07-0894.5551.2054.200.00--226.27%
NDX220715C137000002022-05-26 9:35AM EDT2022-07-1555.8264.5067.30+8.75+18.59%14825.90%
NDX220819C137000002022-05-23 1:32PM EDT2022-08-19113.50149.30153.300.00-183126.01%
NDX220916C137000002022-05-24 9:33AM EDT2022-09-16133.60216.90222.700.00-2626.12%
NDX221021C137000002022-05-17 2:26PM EDT2022-10-21420.00304.40314.100.00-12426.54%
NDX221118C137000002022-05-11 12:21PM EDT2022-11-18488.43370.10384.000.00-4126.78%
NDX221216C137000002022-05-10 3:30PM EDT2022-12-16603.99429.30444.000.00-4326.77%
NDX230120C137000002022-05-16 12:03AM EDT2023-01-20611.45502.40511.200.00--1426.64%
NDX230217C137000002022-05-11 2:46PM EDT2023-02-17632.05560.00580.100.00-904627.01%
NDX230317C137000002022-04-11 1:37PM EDT2023-03-171,783.57658.90709.900.00-1228.87%
NDX230616C137000002022-05-20 11:28AM EDT2023-06-16616.50719.00819.000.00-101027.53%
NDX231215C137000002021-11-10 8:00AM EDT2023-12-152,110.003,820.004,020.000.00--174.76%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P137000002022-05-23 11:33AM EDT2022-05-271,712.971,528.101,559.400.00-11095.14%
NDXP220531P137000002022-05-16 10:28AM EDT2022-05-311,384.361,535.101,557.400.00-1256.43%
NDXP220601P137000002022-05-03 3:29PM EDT2022-06-01821.311,532.601,555.500.00-2251.04%
NDXP220603P137000002022-05-06 3:35PM EDT2022-06-031,126.271,536.301,554.900.00-2649.75%
NDXP220606P137000002022-05-16 11:25AM EDT2022-06-061,495.001,533.001,562.600.00--145.52%
NDXP220608P137000002022-05-16 11:13AM EDT2022-06-081,495.001,535.201,554.200.00--139.67%
NDXP220610P137000002022-05-24 1:06PM EDT2022-06-102,051.101,552.001,570.000.00-31141.25%
NDX220617P137000002022-05-11 12:17PM EDT2022-06-171,505.481,551.801,568.100.00-217434.03%
NDXP220624P137000002022-05-24 2:54PM EDT2022-06-242,045.901,559.201,583.800.00-111032.36%
NDX220715P137000002022-05-13 12:12PM EDT2022-07-151,439.571,587.201,612.700.00-23827.91%
NDX220819P137000002022-05-23 11:59AM EDT2022-08-191,805.051,664.201,687.100.00-23526.50%
NDX220916P137000002022-05-11 11:50AM EDT2022-09-161,672.151,713.101,734.900.00-4925.46%
NDX221021P137000002022-05-04 12:44PM EDT2022-10-211,306.251,777.201,800.600.00-22524.99%
NDX221118P137000002022-04-29 12:33PM EDT2022-11-181,386.101,833.901,861.200.00-1725.11%
NDX221216P137000002022-05-10 9:33AM EDT2022-12-161,735.001,875.101,896.100.00-51524.46%
NDX230120P137000002022-03-30 1:07PM EDT2023-01-20786.651,562.001,610.900.00-1212.81%
NDX230317P137000002022-05-16 12:04AM EDT2023-03-171,939.621,891.002,073.800.00--124.92%
NDX231215P137000002022-05-23 1:38PM EDT2023-12-152,247.992,077.002,273.000.00-5921.49%
NDX241220P137000002022-05-23 1:45PM EDT2024-12-202,423.282,150.302,550.300.00-3820.41%