New Zealand markets close in 11 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:13975.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C139750002022-05-11 3:14PM EDT2022-05-202.180.000.000.00-20050.00%
NDXP220525C139750002022-05-16 12:09AM EDT2022-05-259.700.000.000.00--025.00%
NDXP220527C139750002022-05-09 9:48AM EDT2022-05-2721.100.000.000.00-1025.00%
NDXP220601C139750002022-05-05 2:16PM EDT2022-06-0176.700.000.000.00--012.50%
NDXP220603C139750002022-05-05 2:38PM EDT2022-06-0383.500.000.000.00--012.50%
NDXP220610C139750002022-05-02 10:48AM EDT2022-06-10156.400.000.000.00-1012.50%
NDX220617C139750002022-05-19 3:53PM EDT2022-06-178.460.000.000.00-2012.50%
NDXP220624C139750002022-05-16 12:10AM EDT2022-06-2458.800.000.000.00--06.25%
NDX220715C139750002022-05-10 1:49PM EDT2022-07-15148.710.000.000.00-106.25%
NDX220819C139750002022-05-18 11:17AM EDT2022-08-19134.400.000.000.00-1806.25%
NDX220916C139750002022-05-04 10:30AM EDT2022-09-16461.510.000.000.00-1206.25%
NDX230120C139750002022-05-16 12:03AM EDT2023-01-20421.000.000.000.00--03.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P139750002022-05-09 11:30AM EDT2022-05-201,721.700.000.000.00-500.00%
NDXP220523P139750002022-05-16 12:11AM EDT2022-05-231,903.620.000.000.00--00.00%
NDXP220527P139750002022-04-26 4:01PM EDT2022-05-271,144.870.000.000.00-100.00%
NDX220617P139750002022-05-18 12:43PM EDT2022-06-171,901.150.000.000.00-100.00%
NDX220715P139750002022-04-28 9:37AM EDT2022-07-151,111.440.000.000.00-200.00%
NDX220819P139750002022-04-25 1:06PM EDT2022-08-191,214.130.000.000.00-200.00%
NDX220916P139750002022-05-19 10:04AM EDT2022-09-162,112.170.000.000.00-4000.00%
NDX221021P139750002022-05-16 12:03AM EDT2022-10-212,086.850.000.000.00--00.00%
NDX221216P139750002022-05-16 12:03AM EDT2022-12-162,106.940.000.000.00--00.00%
NDX230120P139750002022-05-16 12:04AM EDT2023-01-201,927.980.000.000.00--00.00%