New Zealand markets open in 7 hours 13 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,153.91+209.99 (+1.76%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C141000002022-05-25 3:01PM EDT2022-05-270.250.000.250.00-1963.18%
NDXP220531C141000002022-05-02 12:20PM EDT2022-05-3176.300.000.400.00-56440.31%
NDXP220601C141000002022-05-05 9:33AM EDT2022-06-0116.720.000.600.00-1638.78%
NDXP220603C141000002022-05-09 10:22AM EDT2022-06-0320.800.150.800.00-1435.20%
NDXP220606C141000002022-05-18 1:09PM EDT2022-06-063.470.401.100.00--131.53%
NDXP220608C141000002022-05-18 1:09PM EDT2022-06-084.800.901.700.00--130.64%
NDXP220610C141000002022-05-18 3:30PM EDT2022-06-106.002.002.850.00-3530.52%
NDX220617C141000002022-05-25 3:27PM EDT2022-06-176.356.507.500.00-212729.15%
NDXP220624C141000002022-05-20 11:20AM EDT2022-06-249.1011.7013.100.00-2327.96%
NDXP220701C141000002022-05-16 12:11AM EDT2022-07-0132.4718.7020.400.00--1027.31%
NDXP220708C141000002022-05-18 4:08PM EDT2022-07-0827.5525.5028.100.00--526.71%
NDX220715C141000002022-05-24 2:15PM EDT2022-07-1522.1034.5036.400.00-55326.24%
NDX220819C141000002022-05-20 10:18AM EDT2022-08-1962.4790.1093.000.00-506325.67%
NDX220916C141000002022-05-26 9:52AM EDT2022-09-16137.50139.30143.10+31.50+29.72%16525.50%
NDX221021C141000002022-05-12 3:12PM EDT2022-10-21203.88210.90218.400.00-12325.91%
NDX221118C141000002022-05-23 11:14AM EDT2022-11-18218.00263.30274.600.00-4326.01%
NDX221216C141000002022-05-18 12:22PM EDT2022-12-16342.76318.20328.000.00-11526.04%
NDX230120C141000002022-05-16 12:03AM EDT2023-01-20556.84384.80399.200.00--426.27%
NDX230217C141000002022-05-16 12:03AM EDT2023-02-17480.85437.30455.900.00--126.46%
NDX230317C141000002022-05-09 1:15PM EDT2023-03-17620.15468.30514.500.00-15126.71%
NDX230616C141000002022-05-09 11:38AM EDT2023-06-16541.00481.70581.700.00--024.87%
NDX231215C141000002021-12-14 11:17AM EDT2023-12-153,283.503,097.003,297.000.00-1164.46%
NDX241220C141000002022-05-16 12:04AM EDT2024-12-201,610.801,199.601,599.600.00--229.47%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P141000002022-04-21 3:00PM EDT2022-05-27656.602,269.802,299.300.00-33267.32%
NDXP220531P141000002022-04-28 12:39PM EDT2022-05-31936.231,939.401,961.600.00-2452.85%
NDXP220603P141000002022-05-18 3:09PM EDT2022-06-032,157.871,935.501,964.900.00-151654.54%
NDXP220610P141000002022-05-18 1:42PM EDT2022-06-102,090.081,932.201,950.000.00-221231.88%
NDX220617P141000002022-05-25 9:32AM EDT2022-06-172,340.001,945.901,962.300.00-18433.21%
NDXP220701P141000002022-05-16 12:14AM EDT2022-07-011,773.481,957.601,984.500.00--131.21%
NDX220715P141000002022-05-09 3:20PM EDT2022-07-151,916.821,960.301,986.500.00-21126.90%
NDX220819P141000002022-05-03 11:24AM EDT2022-08-191,355.982,002.702,027.100.00-82124.71%
NDX220916P141000002022-05-12 11:25AM EDT2022-09-162,191.652,038.802,062.500.00-32123.89%
NDX221021P141000002022-05-02 1:55PM EDT2022-10-211,753.732,081.702,106.800.00-23723.22%
NDX221118P141000002022-05-11 2:45PM EDT2022-11-182,197.352,125.802,153.900.00-1223.36%
NDX221216P141000002022-04-27 12:42PM EDT2022-12-161,601.382,156.502,179.800.00-2722.70%
NDX230120P141000002022-05-09 1:55PM EDT2023-01-202,192.602,341.602,516.100.00--031.28%
NDX231215P141000002021-11-10 8:00AM EDT2023-12-151,829.001,222.001,422.000.00-130.00%