New Zealand markets open in 6 hours 57 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,215.38+271.46 (+2.27%)
As of 11:03AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13900.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C139000002022-05-23 2:10PM EDT2022-05-270.580.000.300.00-1556.45%
NDXP220531C139000002022-05-23 12:40PM EDT2022-05-310.800.000.500.00-12636.30%
NDXP220601C139000002022-05-11 1:16PM EDT2022-06-0111.850.000.600.00-21334.22%
NDXP220603C139000002022-05-17 3:29PM EDT2022-06-038.700.301.000.00-101631.83%
NDXP220606C139000002022-05-16 12:10AM EDT2022-06-0612.860.701.500.00--228.85%
NDXP220610C139000002022-05-24 4:06PM EDT2022-06-103.353.404.500.00-2428.79%
NDXP220615C139000002022-05-16 12:10AM EDT2022-06-1547.008.109.500.00--428.20%
NDX220617C139000002022-05-23 9:30AM EDT2022-06-1710.309.9010.900.00-111427.59%
NDXP220624C139000002022-05-16 12:10AM EDT2022-06-2411.6517.4019.000.00-2326.76%
NDXP220701C139000002022-05-16 12:11AM EDT2022-07-0143.6026.8029.200.00--426.35%
NDX220715C139000002022-05-24 1:50PM EDT2022-07-1528.2547.0049.200.00-320525.37%
NDX220819C139000002022-05-18 12:52PM EDT2022-08-19136.35116.30120.200.00-81025.28%
NDX220916C139000002022-05-11 3:59PM EDT2022-09-16212.92174.70179.700.00-2325.27%
NDX221021C139000002022-04-22 1:10PM EDT2022-10-21896.11177.60188.600.00-181122.51%
NDX221118C139000002022-05-20 1:35PM EDT2022-11-18202.58314.10327.000.00-1325.94%
NDX221216C139000002022-05-02 3:08PM EDT2022-12-16745.00371.20381.100.00-31825.87%
NDX230120C139000002022-05-26 9:50AM EDT2023-01-20421.00437.30446.100.00-13325.81%
NDX230217C139000002022-05-16 12:03AM EDT2023-02-17567.90489.80509.100.00--2026.12%
NDX230317C139000002022-05-11 12:52PM EDT2023-03-17646.85533.50577.300.00-45126.57%
NDX230616C139000002022-05-16 12:03AM EDT2023-06-16847.60654.50754.500.00--227.02%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P139000002022-05-02 3:46PM EDT2022-05-271,029.351,727.401,758.900.00-25134.03%
NDXP220603P139000002022-05-18 3:12PM EDT2022-06-031,952.421,742.801,775.000.00--867.46%
NDXP220610P139000002022-05-06 12:40PM EDT2022-06-101,210.211,737.501,756.200.00-4250.07%
NDX220617P139000002022-05-25 3:40PM EDT2022-06-171,952.411,745.401,762.900.00-34942.85%
NDX220715P139000002022-05-13 10:36AM EDT2022-07-151,673.041,766.301,792.200.00-25531.69%
NDX220819P139000002022-05-19 10:04AM EDT2022-08-192,015.901,825.901,852.700.00-406128.41%
NDX220916P139000002022-04-25 9:46AM EDT2022-09-161,286.902,058.502,099.500.00-11636.16%
NDX221021P139000002022-05-25 1:05PM EDT2022-10-212,200.951,920.301,947.600.00-114225.73%
NDX221118P139000002022-04-01 1:12PM EDT2022-11-18873.171,531.201,703.300.00-1311.05%
NDX221216P139000002022-05-18 4:08PM EDT2022-12-162,241.712,027.102,050.100.00-23425.39%
NDX230120P139000002022-02-14 1:11AM EDT2023-01-201,078.600.000.000.00--00.00%
NDX230317P139000002022-05-09 1:18PM EDT2023-03-172,057.852,025.402,201.000.00-1425.07%
NDX230616P139000002022-03-18 9:59AM EDT2023-06-161,393.801,313.001,575.700.00-110.00%
NDX231215P139000002022-04-05 10:34AM EDT2023-12-151,290.001,778.702,031.800.00-3714.90%
NDX241220P139000002022-02-18 3:25PM EDT2024-12-201,990.401,547.902,097.900.00-404012.60%