New Zealand markets open in 7 hours

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,189.14+245.22 (+2.05%)
As of 11:00AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13800.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C138000002022-05-20 4:00PM EDT2022-05-270.770.000.300.00-51754.44%
NDXP220531C138000002022-05-18 10:12AM EDT2022-05-313.060.000.500.00-14035.02%
NDXP220601C138000002022-05-10 1:49PM EDT2022-06-0138.100.000.600.00-11033.02%
NDXP220603C138000002022-05-24 2:23PM EDT2022-06-030.770.501.200.00-1531.36%
NDXP220608C138000002022-05-24 2:23PM EDT2022-06-082.322.253.700.00-13428.94%
NDXP220610C138000002022-05-09 3:44PM EDT2022-06-1046.604.605.800.00-5828.90%
NDXP220613C138000002022-05-23 12:31PM EDT2022-06-138.206.207.400.00-222227.55%
NDXP220615C138000002022-05-16 12:10AM EDT2022-06-1553.5010.2011.600.00--828.26%
NDX220617C138000002022-05-25 10:50AM EDT2022-06-1711.1012.3013.500.00-115127.75%
NDXP220624C138000002022-05-23 1:12PM EDT2022-06-2419.0521.1022.800.00-2126.92%
NDXP220701C138000002022-05-19 12:17PM EDT2022-07-0135.3731.9034.400.00-1626.53%
NDX220715C138000002022-05-26 10:29AM EDT2022-07-1557.8554.2056.90+20.94+56.73%49225.61%
NDX220819C138000002022-05-24 1:19PM EDT2022-08-1976.05130.60134.700.00-201025.62%
NDX220916C138000002022-05-17 3:36PM EDT2022-09-16320.97193.30199.100.00-82625.68%
NDX221021C138000002022-04-22 1:13PM EDT2022-10-21952.53196.80208.100.00-10522.86%
NDX221216C138000002022-05-13 2:00PM EDT2022-12-16510.77399.80410.600.00-81426.33%
NDX230120C138000002022-05-19 10:28AM EDT2023-01-20448.30469.90478.700.00-47326.29%
NDX230217C138000002022-05-11 12:09PM EDT2023-02-17641.38526.00546.200.00-523126.67%
NDX230317C138000002022-05-11 11:35AM EDT2023-03-17725.75565.20609.700.00-4326.95%
NDX230616C138000002022-05-16 12:03AM EDT2023-06-16786.00688.20788.200.00--527.35%
NDX231215C138000002021-11-10 8:00AM EDT2023-12-151,862.003,751.003,951.000.00--173.87%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P138000002022-05-26 10:11AM EDT2022-05-271,663.651,641.201,659.50+321.33+23.94%56117.91%
NDXP220531P138000002022-05-11 3:51PM EDT2022-05-311,856.581,637.801,659.800.00-1167.43%
NDXP220601P138000002022-05-04 2:00PM EDT2022-06-01828.101,645.001,667.600.00--165.24%
NDXP220603P138000002022-05-09 10:16AM EDT2022-06-031,421.191,638.401,671.900.00-1357.17%
NDXP220610P138000002022-05-24 1:06PM EDT2022-06-102,150.301,646.001,664.500.00-3845.03%
NDX220617P138000002022-05-20 3:14PM EDT2022-06-172,241.881,655.201,671.600.00-1218338.83%
NDX220715P138000002022-05-13 11:19AM EDT2022-07-151,603.671,684.501,711.000.00-47830.19%
NDX220819P138000002022-04-29 10:28AM EDT2022-08-191,127.551,747.001,771.600.00-25627.30%
NDX220916P138000002022-05-03 9:31AM EDT2022-09-161,340.001,797.401,821.400.00-14326.28%
NDX221021P138000002022-05-04 12:43PM EDT2022-10-211,357.871,857.301,882.600.00-102025.55%
NDX221118P138000002022-05-09 2:07PM EDT2022-11-181,969.651,903.801,932.700.00-1225.27%
NDX221216P138000002022-05-05 1:49PM EDT2022-12-161,581.491,945.701,968.200.00-22324.65%
NDX230120P138000002022-01-25 12:07PM EDT2023-01-201,404.801,452.201,540.700.00-120.00%
NDX230616P138000002022-02-17 2:44PM EDT2023-06-161,348.501,208.701,303.600.00--300.00%
NDX231215P138000002022-01-07 4:40PM EDT2023-12-151,336.551,447.101,595.400.00-550.00%
NDX241220P138000002022-05-23 1:45PM EDT2024-12-202,479.002,202.802,602.800.00-3520.29%