New Zealand markets open in 6 hours 53 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,219.41+275.49 (+2.31%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14700.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C147000002022-05-17 1:40PM EDT2022-05-270.620.000.300.00-11378.32%
NDXP220531C147000002022-05-13 10:35AM EDT2022-05-312.600.000.300.00-11647.85%
NDXP220601C147000002022-05-11 1:16PM EDT2022-06-012.950.000.400.00-14145.42%
NDXP220603C147000002022-05-20 3:51PM EDT2022-06-030.400.000.550.00-2441.24%
NDXP220606C147000002022-05-06 9:35AM EDT2022-06-0617.450.000.700.00-2236.54%
NDXP220610C147000002022-05-06 9:30AM EDT2022-06-1025.200.501.150.00-7733.26%
NDX220617C147000002022-05-25 10:28AM EDT2022-06-172.101.852.700.00-111230.53%
NDXP220624C147000002022-05-19 11:27AM EDT2022-06-246.404.004.800.00-3828.77%
NDX220715C147000002022-05-10 1:47PM EDT2022-07-1552.3013.4015.400.00-23226.32%
NDX220819C147000002022-05-17 9:51AM EDT2022-08-1976.1542.0044.800.00-21024.95%
NDX220916C147000002022-05-19 9:49AM EDT2022-09-1657.8171.9074.600.00-768824.47%
NDX221021C147000002022-04-22 1:26PM EDT2022-10-21521.1976.2085.200.00-22922.15%
NDX221118C147000002022-05-25 3:06PM EDT2022-11-18137.50157.90165.500.00-62024.68%
NDX221216C147000002022-05-10 3:30PM EDT2022-12-16296.52198.60206.800.00-21024.70%
NDX230120C147000002022-05-23 3:57PM EDT2023-01-20219.67248.00259.000.00-43124.74%
NDX230217C147000002022-05-16 12:03AM EDT2023-02-17364.50292.10307.000.00--624.98%
NDX230317C147000002022-05-17 2:21PM EDT2023-03-17420.00331.30351.000.00-1325.08%
NDX230616C147000002022-04-27 10:49AM EDT2023-06-16899.90422.00522.000.00--126.07%
NDX231215C147000002022-05-17 10:58AM EDT2023-12-15831.00705.00755.000.00-1725.80%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P147000002022-05-12 11:44AM EDT2022-05-272,734.332,770.702,812.700.00-12290.73%
NDXP220531P147000002022-05-23 11:59AM EDT2022-05-312,704.972,512.302,532.300.00-2293.02%
NDX220617P147000002022-05-25 4:06PM EDT2022-06-172,761.102,512.102,526.900.00-28848.64%
NDX220715P147000002022-05-09 10:26AM EDT2022-07-152,356.230.000.000.00-1190.00%
NDX220819P147000002022-04-27 1:27PM EDT2022-08-191,792.572,527.902,554.600.00-66728.15%
NDX220916P147000002022-05-12 11:44AM EDT2022-09-162,772.210.000.000.00-1600.00%
NDX221021P147000002022-04-18 3:45PM EDT2022-10-211,453.502,828.202,857.700.00-66836.44%
NDX221118P147000002022-04-05 2:37PM EDT2022-11-181,088.802,056.102,105.900.00-1270.00%
NDX221216P147000002022-04-22 1:39PM EDT2022-12-161,791.132,889.502,949.300.00-142434.14%
NDX230120P147000002022-04-05 2:55PM EDT2023-01-201,195.962,119.502,165.700.00--20.00%
NDX230616P147000002021-11-10 8:00AM EDT2023-06-161,887.401,195.001,395.000.00--30.00%
NDX231215P147000002021-11-22 12:45PM EDT2023-12-151,387.281,436.001,636.000.00-120.00%