New Zealand markets open in 6 hours 49 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,212.08+268.15 (+2.25%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14800.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C148000002022-05-06 2:50PM EDT2022-05-276.980.000.300.00-2881.15%
NDXP220531C148000002022-05-11 10:06AM EDT2022-05-314.800.000.800.00-1650.83%
NDXP220601C148000002022-05-09 11:41AM EDT2022-06-016.000.000.400.00-11147.07%
NDXP220603C148000002022-05-04 12:57PM EDT2022-06-030.480.000.550.00-1542.73%
NDXP220610C148000002022-05-19 2:48PM EDT2022-06-101.260.351.100.00-2334.28%
NDX220617C148000002022-05-18 10:45AM EDT2022-06-175.001.552.350.00-411631.08%
NDXP220624C148000002022-05-09 1:42PM EDT2022-06-2419.803.104.300.00-4229.32%
NDXP220701C148000002022-05-16 11:20AM EDT2022-07-0114.635.207.400.00-1128.44%
NDX220715C148000002022-05-19 3:29PM EDT2022-07-1510.7011.4013.400.00-22126.55%
NDX220819C148000002022-05-02 3:59PM EDT2022-08-19190.4536.8039.900.00-161625.07%
NDX220916C148000002022-05-12 3:24PM EDT2022-09-1673.6663.2066.500.00-26324.47%
NDX221021C148000002022-05-06 12:01PM EDT2022-10-21247.17105.90109.800.00-2524.41%
NDX221118C148000002022-05-12 2:05PM EDT2022-11-18138.90142.70149.000.00-1224.50%
NDX221216C148000002022-04-11 10:37AM EDT2022-12-16945.73208.50225.800.00-122526.10%
NDX230120C148000002022-05-17 3:48PM EDT2023-01-20315.55227.30236.900.00-21924.53%
NDX230217C148000002022-05-16 12:03AM EDT2023-02-17330.75268.20284.300.00--2124.82%
NDX230317C148000002022-05-17 12:41PM EDT2023-03-17415.30311.80328.000.00-1224.95%
NDX230616C148000002022-05-16 12:03AM EDT2023-06-16411.00400.40500.400.00--226.09%
NDX231215C148000002022-05-17 9:31AM EDT2023-12-15846.00653.70753.700.00-1226.23%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P148000002022-04-01 10:51AM EDT2022-05-27532.931,900.501,931.000.00-220.00%
NDXP220531P148000002022-05-06 10:49AM EDT2022-05-312,809.022,622.302,642.800.00-2397.27%
NDXP220601P148000002022-05-16 12:12AM EDT2022-06-012,589.402,619.402,639.600.00--288.68%
NDXP220603P148000002022-05-17 10:10AM EDT2022-06-032,373.372,619.902,650.700.00-4580.48%
NDXP220610P148000002022-04-29 12:51PM EDT2022-06-101,759.052,607.302,635.400.00-1156.05%
NDX220617P148000002022-05-23 11:34AM EDT2022-06-172,805.832,623.302,638.700.00-2051.15%
NDX220715P148000002022-04-20 12:41PM EDT2022-07-151,076.272,964.703,003.700.00-61464.95%
NDX220819P148000002022-05-25 10:22AM EDT2022-08-192,953.022,632.402,658.000.00-16428.57%
NDX220916P148000002022-04-18 3:05PM EDT2022-09-161,368.122,910.502,935.400.00-45441.17%
NDX221021P148000002022-04-21 3:48PM EDT2022-10-211,576.532,958.803,015.500.00-213539.26%
NDX221118P148000002022-04-29 11:10AM EDT2022-11-181,957.702,667.602,698.700.00-1422.49%
NDX221216P148000002022-04-22 1:39PM EDT2022-12-161,849.502,976.903,036.600.00-21434.18%
NDX230120P148000002022-04-26 12:00PM EDT2023-01-202,109.602,690.502,720.100.00-2620.33%
NDX230217P148000002022-04-29 9:30AM EDT2023-02-172,016.102,711.502,745.000.00-1120.28%
NDX231215P148000002022-04-29 11:19AM EDT2023-12-152,276.002,647.803,047.800.00-1220.76%