New Zealand markets open in 7 hours 1 minute

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,184.49+240.56 (+2.01%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14500.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C145000002022-05-16 1:53PM EDT2022-05-271.250.000.350.00-110875.00%
NDXP220531C145000002022-05-12 10:21AM EDT2022-05-313.800.000.350.00-1545.92%
NDXP220601C145000002022-05-25 9:48AM EDT2022-06-010.230.000.450.00-3943.48%
NDXP220603C145000002022-05-16 3:43PM EDT2022-06-032.530.000.600.00-21239.39%
NDXP220606C145000002022-05-16 12:10AM EDT2022-06-0610.000.050.750.00--134.86%
NDXP220610C145000002022-05-04 10:57AM EDT2022-06-1014.400.701.450.00-1132.34%
NDX220617C145000002022-05-25 3:14PM EDT2022-06-173.062.703.600.00-2547130.05%
NDXP220624C145000002022-05-26 10:08AM EDT2022-06-246.005.306.50-13.90-69.85%10128.52%
NDXP220701C145000002022-05-17 2:08PM EDT2022-07-0123.008.8011.200.00-2427.91%
NDX220715C145000002022-05-26 10:08AM EDT2022-07-1519.0617.9019.90+0.55+2.97%514126.25%
NDX220819C145000002022-05-24 12:30PM EDT2022-08-1933.5053.2056.000.00-62025.13%
NDX220916C145000002022-05-23 9:39AM EDT2022-09-1661.9287.3091.600.00-514124.77%
NDX221021C145000002022-05-02 9:54AM EDT2022-10-21402.95140.40146.500.00-101824.89%
NDX221118C145000002022-05-23 9:39AM EDT2022-11-18140.37184.50193.400.00-52925.03%
NDX221216C145000002022-05-17 4:00PM EDT2022-12-16336.90230.40238.900.00-35039525.08%
NDX230120C145000002022-05-25 11:20AM EDT2023-01-20240.90284.80291.600.00-404425.01%
NDX230217C145000002022-05-12 9:50AM EDT2023-02-17319.22329.60346.700.00-2325.39%
NDX230317C145000002022-05-16 12:03AM EDT2023-03-17479.70374.70396.400.00--125.57%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P145000002022-05-25 2:22PM EDT2022-05-272,594.002,338.902,357.700.00-215146.20%
NDXP220531P145000002022-05-23 11:59AM EDT2022-05-312,504.452,339.302,361.300.00-2285.47%
NDXP220601P145000002022-05-26 10:30AM EDT2022-06-012,346.632,345.702,367.60+524.80+28.81%3382.05%
NDXP220603P145000002022-05-19 3:58PM EDT2022-06-032,614.302,342.702,361.100.00-2670.46%
NDXP220610P145000002022-05-26 10:30AM EDT2022-06-102,344.632,346.202,365.40+171.50+7.89%3354.03%
NDX220617P145000002022-05-24 11:47AM EDT2022-06-172,793.752,346.002,362.800.00-120846.72%
NDXP220624P145000002022-05-16 12:14AM EDT2022-06-242,793.952,343.402,368.400.00--541.99%
NDXP220701P145000002022-05-16 12:14AM EDT2022-07-012,106.852,344.302,372.000.00--238.41%
NDX220715P145000002022-05-12 1:11PM EDT2022-07-152,640.612,346.202,376.700.00-112233.37%
NDX220819P145000002022-05-17 1:49PM EDT2022-08-192,076.362,366.602,394.600.00-125227.44%
NDX220916P145000002022-04-21 3:18PM EDT2022-09-161,305.382,668.902,721.000.00-213841.64%
NDX221021P145000002022-04-22 11:35AM EDT2022-10-211,480.412,686.202,744.400.00-3837.34%
NDX221118P145000002022-04-14 3:52PM EDT2022-11-181,399.002,268.702,366.100.00-252517.15%
NDX221216P145000002022-05-26 10:10AM EDT2022-12-162,499.202,468.202,493.80-267.80-9.68%16622.66%
NDX230120P145000002022-05-17 4:06PM EDT2023-01-202,190.002,479.402,508.900.00-11221.53%
NDX230317P145000002022-03-29 2:37PM EDT2023-03-171,090.551,774.101,950.700.00--100.00%
NDX230616P145000002022-02-03 11:22AM EDT2023-06-161,525.901,827.301,974.100.00-1252500.00%
NDX231215P145000002021-11-10 8:00AM EDT2023-12-151,883.001,350.001,550.000.00-560.00%