New Zealand markets close in 53 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:13950.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C139500002022-05-13 12:32PM EDT2022-05-201.550.000.300.00-33797.85%
NDXP220523C139500002022-05-02 3:50PM EDT2022-05-2387.920.000.350.00-10552.56%
NDXP220525C139500002022-05-06 10:38AM EDT2022-05-2536.300.050.600.00-2245.12%
NDXP220527C139500002022-05-09 12:24PM EDT2022-05-2719.350.150.700.00-7139.67%
NDXP220531C139500002022-05-05 11:08AM EDT2022-05-3177.450.300.900.00--133.23%
NDXP220601C139500002022-05-06 2:50PM EDT2022-06-0144.900.501.100.00-4432.61%
NDXP220603C139500002022-05-12 9:52AM EDT2022-06-0310.481.151.800.00-1232.06%
NDXP220610C139500002022-05-10 11:10AM EDT2022-06-1034.034.305.200.00-1230.32%
NDX220617C139500002022-05-12 11:46AM EDT2022-06-1729.657.909.400.00-33728.86%
NDXP220624C139500002022-05-16 12:10AM EDT2022-06-2461.4012.8014.000.00--127.68%
NDX220715C139500002022-05-19 9:48AM EDT2022-07-1536.4529.6032.90-9.45-20.59%15925.95%
NDX220819C139500002022-05-19 10:54AM EDT2022-08-1996.4076.4085.40-29.70-23.55%21625.79%
NDX220916C139500002022-05-13 3:07PM EDT2022-09-16263.25124.00129.000.00-61025.52%
NDX221216C139500002022-05-02 3:08PM EDT2022-12-16356.52296.90311.60-367.18-50.74%2326.50%
NDX230120C139500002022-05-18 3:20PM EDT2023-01-20421.00357.50375.300.00-14326.58%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P139500002022-05-12 1:06PM EDT2022-05-202,050.002,045.502,101.400.00-846188.04%
NDXP220523P139500002022-05-16 12:11AM EDT2022-05-231,899.002,046.802,078.200.00--168.22%
NDXP220525P139500002022-05-16 12:12AM EDT2022-05-251,843.632,047.402,078.100.00--355.52%
NDXP220527P139500002022-04-25 12:21PM EDT2022-05-27847.652,047.402,075.900.00-1243.18%
NDXP220610P139500002022-05-06 12:40PM EDT2022-06-101,273.162,052.302,078.000.00-2128.95%
NDX220617P139500002022-05-18 1:42PM EDT2022-06-171,946.502,054.902,079.600.00-2110926.51%
NDX220715P139500002022-05-03 9:37AM EDT2022-07-151,244.362,068.502,107.000.00-2725.94%
NDX220819P139500002022-05-10 10:52AM EDT2022-08-191,854.822,090.702,145.800.00-21924.60%
NDX220916P139500002022-05-10 10:49AM EDT2022-09-161,905.002,128.202,170.500.00-2823.38%
NDX221021P139500002022-05-11 1:16PM EDT2022-10-212,063.682,145.202,219.500.00-2223.35%
NDX221216P139500002022-04-21 1:04PM EDT2022-12-161,179.402,202.802,299.400.00--623.34%