New Zealand markets close in 1 hour 10 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:14050.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C140500002022-05-18 12:23PM EDT2022-05-200.450.000.300.00-16,034101.76%
NDXP220523C140500002022-05-06 3:30PM EDT2022-05-2314.500.000.350.00-1651.51%
NDXP220525C140500002022-05-19 10:04AM EDT2022-05-250.830.000.55-0.09-9.78%11246.52%
NDXP220527C140500002022-05-10 2:12PM EDT2022-05-2717.550.100.650.00-1540.94%
NDXP220601C140500002022-05-12 10:53AM EDT2022-06-018.950.400.950.00-1333.36%
NDXP220603C140500002022-05-13 11:26AM EDT2022-06-0312.750.901.550.00-141532.74%
NDXP220610C140500002022-05-06 3:40PM EDT2022-06-1056.673.504.300.00-1230.65%
NDX220617C140500002022-05-17 9:31AM EDT2022-06-1727.556.608.100.00-130629.23%
NDXP220624C140500002022-05-11 12:29PM EDT2022-06-2444.7110.9012.000.00-3127.94%
NDX220715C140500002022-05-13 2:08PM EDT2022-07-1579.4025.4028.400.00-201226.02%
NDX220819C140500002022-05-17 1:08PM EDT2022-08-19157.9366.6075.000.00-4825.67%
NDX220916C140500002022-05-19 9:39AM EDT2022-09-16139.60110.00114.70-150.82-51.93%41525.34%
NDX221021C140500002022-05-16 12:01AM EDT2022-10-21327.25172.00183.300.00--125.93%
NDX221216C140500002022-05-03 10:51AM EDT2022-12-16736.65273.30287.700.00-21726.29%
NDX230120C140500002022-05-10 3:17PM EDT2023-01-20549.64331.70348.500.00-81026.35%
NDX230616C140500002022-05-16 12:03AM EDT2023-06-16663.00534.30634.300.00--227.61%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P140500002022-05-18 12:36PM EDT2022-05-201,956.072,145.502,199.200.00-437191.25%
NDXP220523P140500002022-05-04 3:02PM EDT2022-05-23792.002,146.902,178.100.00--270.56%
NDXP220525P140500002022-05-06 10:47AM EDT2022-05-251,280.072,148.302,178.100.00-1157.62%
NDXP220527P140500002022-04-21 11:36AM EDT2022-05-27453.902,147.302,175.800.00-1244.53%
NDXP220610P140500002022-05-06 12:42PM EDT2022-06-101,344.592,150.002,177.100.00-2129.00%
NDX220617P140500002022-05-10 10:14AM EDT2022-06-171,621.322,152.702,178.200.00-130026.38%
NDX220715P140500002022-05-09 2:39PM EDT2022-07-151,890.972,149.102,202.400.00-81325.99%
NDX220819P140500002022-05-03 1:28PM EDT2022-08-191,328.742,180.002,235.500.00-41824.39%
NDX220916P140500002022-05-10 10:49AM EDT2022-09-161,962.762,213.302,255.900.00-42023.02%
NDX221216P140500002022-05-05 12:22PM EDT2022-12-161,734.392,279.002,372.900.00-21622.89%
NDX230120P140500002022-04-11 3:28PM EDT2023-01-201,265.342,206.602,406.100.00-2322.43%