New Zealand markets open in 7 hours 5 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,170.48+226.55 (+1.90%)
As of 10:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14400.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C144000002022-05-17 1:04PM EDT2022-05-271.030.000.300.00-31071.88%
NDXP220531C144000002022-05-13 10:35AM EDT2022-05-314.240.000.350.00-13944.56%
NDXP220601C144000002022-05-16 10:01AM EDT2022-06-013.050.000.550.00--142.99%
NDXP220603C144000002022-05-10 10:16AM EDT2022-06-0313.900.000.600.00-1538.23%
NDXP220610C144000002022-05-19 3:02PM EDT2022-06-102.450.951.700.00-1331.96%
NDXP220613C144000002022-05-20 4:06PM EDT2022-06-132.521.402.200.00-1130.22%
NDX220617C144000002022-05-25 9:45AM EDT2022-06-173.503.304.100.00-113929.70%
NDXP220624C144000002022-05-09 4:09PM EDT2022-06-2436.816.108.300.00-2628.75%
NDX220715C144000002022-05-26 9:42AM EDT2022-07-1520.6221.3023.20+0.87+4.41%403926.31%
NDX220819C144000002022-05-17 9:38AM EDT2022-08-19114.4360.2062.900.00-23425.23%
NDX220916C144000002022-05-20 11:35AM EDT2022-09-1662.9699.10103.400.00-21125.04%
NDX221021C144000002022-05-13 12:09PM EDT2022-10-21243.68156.50162.400.00-46125.18%
NDX221216C144000002022-05-09 11:17AM EDT2022-12-16383.78249.80258.800.00-24925.35%
NDX230120C144000002022-05-23 3:57PM EDT2023-01-20278.95307.90320.200.00-2725.49%
NDX230217C144000002022-05-16 12:03AM EDT2023-02-17349.95355.10372.400.00--1225.71%
NDX241220C144000002022-05-09 2:48PM EDT2024-12-201,492.701,094.001,494.000.00-1129.11%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P144000002022-05-09 3:04PM EDT2022-05-272,120.002,236.502,255.300.00-115124.58%
NDXP220531P144000002022-05-16 12:12AM EDT2022-05-312,140.932,233.902,255.900.00--171.14%
NDXP220601P144000002022-05-19 10:20AM EDT2022-06-012,753.212,234.102,256.300.00-1166.09%
NDXP220603P144000002022-05-18 3:14PM EDT2022-06-032,466.582,230.102,261.100.00--6858.55%
NDX220617P144000002022-05-04 2:53PM EDT2022-06-171,236.732,238.602,256.100.00-511940.27%
NDX220715P144000002022-05-05 11:37AM EDT2022-07-152,138.002,243.302,270.600.00-13929.65%
NDX220819P144000002022-05-17 1:49PM EDT2022-08-191,989.802,273.702,299.200.00-124425.92%
NDX220916P144000002022-04-22 10:42AM EDT2022-09-161,341.992,590.202,633.700.00-4240.87%
NDX221021P144000002022-04-22 11:04AM EDT2022-10-211,428.102,597.102,656.000.00-122036.62%
NDX221118P144000002022-04-21 3:04PM EDT2022-11-181,415.442,620.302,680.300.00-4034.46%
NDX221216P144000002022-05-18 1:47PM EDT2022-12-162,543.602,378.102,402.300.00-35721.95%
NDX230120P144000002022-03-21 12:02PM EDT2023-01-201,266.601,320.401,340.900.00-10210.00%
NDX231215P144000002021-12-14 11:01AM EDT2023-12-151,540.801,389.001,589.000.00-5100.00%