New Zealand markets open in 7 hours 16 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,146.56+202.63 (+1.70%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14000.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C140000002022-05-13 2:55PM EDT2022-05-277.200.000.200.00-7018159.67%
NDXP220531C140000002022-05-23 12:40PM EDT2022-05-310.550.000.400.00-12438.71%
NDXP220601C140000002022-05-16 10:43AM EDT2022-06-016.200.000.450.00-2336.23%
NDXP220603C140000002022-05-25 9:35AM EDT2022-06-030.400.250.900.00-13034.24%
NDXP220608C140000002022-05-11 12:02PM EDT2022-06-0822.951.352.250.00-3230.47%
NDXP220610C140000002022-05-20 12:08PM EDT2022-06-103.552.903.800.00-2930.50%
NDXP220613C140000002022-05-24 10:14AM EDT2022-06-133.324.005.000.00-1229.08%
NDXP220615C140000002022-05-25 2:31PM EDT2022-06-156.806.807.900.00-1229.63%
NDX220617C140000002022-05-25 2:10PM EDT2022-06-176.708.109.500.00-953529.16%
NDXP220624C140000002022-05-18 12:52PM EDT2022-06-2422.3215.3016.400.00-21728.08%
NDXP220701C140000002022-05-20 10:08AM EDT2022-07-0118.5023.3025.200.00-2327.50%
NDXP220708C140000002022-05-23 10:17AM EDT2022-07-0822.0031.7034.200.00-2726.93%
NDX220715C140000002022-05-26 10:03AM EDT2022-07-1537.4041.4043.40+7.50+25.08%116726.42%
NDX220819C140000002022-05-25 3:13PM EDT2022-08-1990.00104.20108.100.00-26226.06%
NDX220916C140000002022-05-25 10:40AM EDT2022-09-16122.50160.00164.700.00-2122926.01%
NDX221021C140000002022-05-23 9:30AM EDT2022-10-21169.70234.30242.800.00-11326.31%
NDX221118C140000002022-05-23 11:16AM EDT2022-11-18239.40291.90304.500.00-2426.50%
NDX221216C140000002022-05-23 12:17PM EDT2022-12-16310.75349.70360.800.00-452526.53%
NDX230120C140000002022-05-25 11:20AM EDT2023-01-20348.60416.70423.800.00-4031426.42%
NDX230217C140000002022-05-23 9:31AM EDT2023-02-17393.00469.80488.700.00-17426.80%
NDX230317C140000002022-05-25 10:54AM EDT2023-03-17445.80505.90551.200.00-262127.11%
NDX230616C140000002022-05-16 12:03AM EDT2023-06-16816.00626.90726.900.00--227.53%
NDX231215C140000002022-03-07 2:13PM EDT2023-12-151,934.502,203.102,753.100.00-5025552.00%
NDX241220C140000002022-05-16 12:04AM EDT2024-12-201,650.101,244.101,644.100.00--229.71%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P140000002022-05-25 2:18PM EDT2022-05-272,104.051,819.401,839.300.00-12240.00%
NDXP220531P140000002022-04-28 12:39PM EDT2022-05-31866.631,822.601,844.200.00-120.00%
NDXP220603P140000002022-04-28 2:58PM EDT2022-06-03763.541,825.301,843.500.00-1050.00%
NDXP220610P140000002022-05-18 1:42PM EDT2022-06-101,991.281,826.601,844.900.00-33110.00%
NDX220617P140000002022-05-26 10:11AM EDT2022-06-171,880.151,825.101,841.60-185.20-8.97%65070.00%
NDXP220701P140000002022-05-19 9:55AM EDT2022-07-012,153.241,838.501,865.300.00--123.91%
NDX220715P140000002022-05-19 9:37AM EDT2022-07-152,080.001,849.301,873.100.00-721022.33%
NDX220819P140000002022-05-05 11:19AM EDT2022-08-191,410.001,902.601,926.200.00-38023.25%
NDX220916P140000002022-05-19 4:01PM EDT2022-09-162,203.451,942.801,965.800.00-418322.93%
NDX221021P140000002022-05-25 1:05PM EDT2022-10-212,281.761,992.402,016.400.00-118322.69%
NDX221118P140000002022-05-09 2:07PM EDT2022-11-182,099.302,034.102,057.800.00-1922.60%
NDX221216P140000002022-05-18 2:20PM EDT2022-12-162,238.002,071.302,093.900.00-514722.37%
NDX230120P140000002022-05-17 4:06PM EDT2023-01-201,863.002,094.202,120.300.00-14721.56%
NDX230217P140000002022-05-16 10:32AM EDT2023-02-172,076.252,126.202,159.800.00--2021.62%
NDX230317P140000002022-05-18 9:51AM EDT2023-03-172,093.932,072.502,255.500.00-4021523.24%
NDX230616P140000002022-05-25 11:13AM EDT2023-06-162,344.102,022.302,418.200.00-102924.04%
NDX231215P140000002022-02-16 12:07PM EDT2023-12-151,599.001,519.601,634.200.00-12360.00%
NDX241220P140000002022-03-02 12:59PM EDT2024-12-201,966.401,489.001,689.000.00-14140.00%