New Zealand markets open in 7 hours 10 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,175.92+232.00 (+1.94%)
As of 10:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14200.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C142000002022-05-16 11:28AM EDT2022-05-272.010.000.250.00-2665.23%
NDXP220531C142000002022-05-02 10:45AM EDT2022-05-316.100.000.350.00-18741.08%
NDXP220601C142000002022-04-26 3:16PM EDT2022-06-0198.650.000.450.00--238.92%
NDXP220603C142000002022-05-06 12:36PM EDT2022-06-0341.370.150.600.00-1435.28%
NDXP220610C142000002022-05-19 2:48PM EDT2022-06-103.531.552.150.00-11330.37%
NDXP220613C142000002022-05-20 4:06PM EDT2022-06-133.522.202.900.00-1228.92%
NDX220617C142000002022-05-20 12:27PM EDT2022-06-175.004.805.800.00-34228.87%
NDXP220624C142000002022-05-16 12:10AM EDT2022-06-2429.709.3010.400.00--127.66%
NDXP220708C142000002022-05-17 9:58AM EDT2022-07-0852.1020.3023.100.00--226.36%
NDX220715C142000002022-05-24 1:14PM EDT2022-07-1517.7527.7029.900.00-192025.81%
NDX220819C142000002022-05-18 9:54AM EDT2022-08-19116.2577.4081.000.00-22425.28%
NDX220916C142000002022-05-18 9:38AM EDT2022-09-16179.95121.50124.900.00-211024.95%
NDX221021C142000002022-05-17 10:37AM EDT2022-10-21267.85186.50193.100.00-43025.27%
NDX221118C142000002022-05-23 11:18AM EDT2022-11-18200.05237.40248.300.00-2225.47%
NDX221216C142000002022-05-11 11:41AM EDT2022-12-16410.95289.00298.600.00-44625.49%
NDX230120C142000002022-05-17 2:40PM EDT2023-01-20473.55352.20361.400.00-10310125.56%
NDX230217C142000002022-05-16 12:03AM EDT2023-02-17444.20399.60417.900.00--225.82%
NDX230317C142000002022-05-20 9:58AM EDT2023-03-17421.00432.40479.500.00-32826.21%
NDX231215C142000002022-01-03 4:39PM EDT2023-12-153,657.382,222.002,772.000.00-1053.02%
NDX241220C142000002022-05-16 12:04AM EDT2024-12-201,571.401,264.001,464.000.00--327.96%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P142000002022-04-21 10:40AM EDT2022-05-27469.622,369.702,399.200.00-14279.67%
NDXP220531P142000002022-04-28 11:19AM EDT2022-05-311,081.902,047.202,068.900.00-1177.35%
NDXP220603P142000002022-05-18 10:26AM EDT2022-06-031,878.282,050.102,068.300.00-4715463.63%
NDXP220610P142000002022-05-18 1:00PM EDT2022-06-102,083.522,054.002,072.600.00-1151.39%
NDX220617P142000002022-05-09 10:16AM EDT2022-06-171,822.702,060.302,076.800.00-15643.74%
NDX220715P142000002022-05-02 10:54AM EDT2022-07-151,474.952,061.702,088.500.00-15230.90%
NDX220819P142000002022-05-25 10:53AM EDT2022-08-192,368.802,106.002,132.300.00-110127.51%
NDX220916P142000002022-05-11 2:45PM EDT2022-09-162,187.352,136.702,160.800.00-14025.70%
NDX221021P142000002022-05-19 10:11AM EDT2022-10-212,348.872,171.902,197.800.00-306724.37%
NDX221118P142000002022-04-27 12:44PM EDT2022-11-181,600.502,209.702,239.200.00-2124.15%
NDX221216P142000002022-04-27 12:41PM EDT2022-12-161,653.682,242.202,266.000.00-101823.46%
NDX230120P142000002022-04-05 12:01PM EDT2023-01-201,014.801,851.901,883.800.00-210.00%
NDX230616P142000002022-01-18 1:07AM EDT2023-06-161,141.791,359.601,485.000.00--00.00%
NDX231215P142000002021-11-10 8:00AM EDT2023-12-151,736.001,253.001,453.000.00-130.00%