New Zealand markets close in 11 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:14600.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C146000002022-05-17 9:44AM EDT2022-05-200.290.000.000.00-8050.00%
NDXP220523C146000002022-05-04 3:55PM EDT2022-05-230.800.000.000.00-5025.00%
NDXP220525C146000002022-05-16 12:09AM EDT2022-05-251.450.000.000.00---25.00%
NDXP220527C146000002022-05-10 11:06AM EDT2022-05-2712.650.000.000.00-35025.00%
NDXP220531C146000002022-05-06 9:35AM EDT2022-05-3114.910.000.000.00-3025.00%
NDXP220601C146000002022-05-06 9:37AM EDT2022-06-0115.470.000.000.00-6025.00%
NDXP220603C146000002022-05-16 9:56AM EDT2022-06-033.440.000.000.00-15012.50%
NDXP220606C146000002022-05-06 9:35AM EDT2022-06-0620.950.000.000.00-2012.50%
NDXP220608C146000002022-05-11 12:02PM EDT2022-06-088.150.000.000.00-3012.50%
NDXP220610C146000002022-05-12 1:49PM EDT2022-06-106.280.000.000.00-1012.50%
NDX220617C146000002022-05-19 10:40AM EDT2022-06-174.000.000.000.00-3012.50%
NDXP220624C146000002022-05-11 1:39PM EDT2022-06-2417.400.000.000.00-1012.50%
NDXP220701C146000002022-05-16 12:11AM EDT2022-07-0125.600.000.000.00--012.50%
NDX220715C146000002022-05-17 10:48AM EDT2022-07-1528.100.000.000.00-206.25%
NDX220819C146000002022-05-03 11:08AM EDT2022-08-19239.630.000.000.00-406.25%
NDX220916C146000002022-05-16 9:31AM EDT2022-09-16127.000.000.000.00-106.25%
NDX221021C146000002022-05-11 3:46PM EDT2022-10-21155.820.000.000.00-106.25%
NDX221118C146000002022-05-17 11:23AM EDT2022-11-18233.920.000.000.00-106.25%
NDX221216C146000002022-05-06 2:44PM EDT2022-12-16390.200.000.000.00-306.25%
NDX230120C146000002022-05-12 9:51AM EDT2023-01-20257.170.000.000.00-203.13%
NDX230217C146000002022-05-11 2:36PM EDT2023-02-17361.900.000.000.00-703.13%
NDX231215C146000002021-11-10 8:00AM EDT2023-12-152,268.253,222.003,422.000.00--271.26%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P146000002022-05-19 10:10AM EDT2022-05-202,660.000.000.000.00-200.00%
NDXP220527P146000002022-05-09 3:46PM EDT2022-05-272,409.330.000.000.00-100.00%
NDXP220603P146000002022-04-11 9:48AM EDT2022-06-03779.062,312.602,372.700.00-100.00%
NDX220617P146000002022-05-12 1:11PM EDT2022-06-172,731.550.000.000.00-200.00%
NDX220715P146000002022-05-12 1:11PM EDT2022-07-152,737.090.000.000.00-100.00%
NDX220819P146000002022-04-26 3:26PM EDT2022-08-191,735.000.000.000.00-100.00%
NDX220916P146000002022-04-12 12:19PM EDT2022-09-161,192.302,701.902,741.000.00-22419.21%
NDX221021P146000002022-04-22 11:27AM EDT2022-10-211,512.820.000.000.00-400.00%
NDX221118P146000002022-04-12 3:16PM EDT2022-11-181,489.572,715.702,812.700.00-2122.05%
NDX221216P146000002022-04-05 2:51PM EDT2022-12-161,107.652,030.602,068.300.00-4180.00%
NDX230120P146000002022-04-01 12:20PM EDT2023-01-201,218.262,019.202,187.400.00-110.00%
NDX230616P146000002022-05-10 9:58AM EDT2023-06-162,500.000.000.000.00-300.00%
NDX231215P146000002021-11-22 12:45PM EDT2023-12-151,354.721,401.001,601.000.00-120.00%