New Zealand markets open in 6 hours 46 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,219.30+275.38 (+2.31%)
As of 11:14AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14900.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C149000002022-05-17 3:05PM EDT2022-05-270.550.000.250.00-1882.42%
NDXP220603C149000002022-05-02 9:37AM EDT2022-06-030.430.000.500.00-1143.56%
NDXP220610C149000002022-05-19 9:42AM EDT2022-06-101.730.350.900.00--134.55%
NDX220617C149000002022-05-18 11:27AM EDT2022-06-174.301.252.050.00-1011331.44%
NDXP220624C149000002022-05-11 11:37AM EDT2022-06-243.312.753.70-11.99-78.37%1429.54%
NDX220715C149000002022-05-20 12:10PM EDT2022-07-158.009.8011.600.00-17826.62%
NDX220819C149000002022-05-06 12:34PM EDT2022-08-19119.5732.2034.800.00-2424.97%
NDX220916C149000002022-05-25 10:40AM EDT2022-09-1643.5056.7059.600.00-33524.39%
NDX221021C149000002022-05-06 12:01PM EDT2022-10-21224.5796.50100.600.00-41324.35%
NDX221118C149000002022-05-10 9:58AM EDT2022-11-18224.05131.00137.300.00-2324.40%
NDX221216C149000002022-05-13 2:00PM EDT2022-12-16222.95167.30173.900.00-43324.39%
NDX230120C149000002022-05-19 10:28AM EDT2023-01-20199.15211.00220.600.00-23624.39%
NDX230217C149000002022-05-11 12:09PM EDT2023-02-17320.40252.40267.900.00-261324.73%
NDX230317C149000002022-05-16 12:03AM EDT2023-03-17385.20291.00306.800.00--424.75%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P149000002022-05-20 2:00PM EDT2022-05-273,297.172,714.002,730.900.00-12170.07%
NDXP220531P149000002022-04-27 10:02AM EDT2022-05-312,909.372,710.002,730.000.00-2296.95%
NDXP220601P149000002022-05-16 12:12AM EDT2022-06-012,609.752,711.302,731.400.00--190.40%
NDXP220610P149000002022-04-27 11:28AM EDT2022-06-101,833.602,714.502,731.500.00--160.32%
NDX220617P149000002022-05-23 11:34AM EDT2022-06-172,905.400.000.000.00-1300.00%
NDX220715P149000002022-04-22 11:41AM EDT2022-07-151,503.433,063.503,101.800.00-1966.45%
NDX220819P149000002022-04-12 12:25PM EDT2022-08-191,295.272,965.203,019.800.00-6647.77%
NDX220916P149000002022-05-06 9:35AM EDT2022-09-162,350.002,709.802,735.500.00-32423.97%
NDX221021P149000002022-04-21 2:30PM EDT2022-10-211,571.303,052.503,107.600.00-35239.89%
NDX221118P149000002022-04-20 11:12AM EDT2022-11-181,474.393,062.603,121.400.00-2337.10%
NDX221216P149000002022-04-27 2:12PM EDT2022-12-162,067.712,765.602,791.100.00-23021.34%
NDX230120P149000002022-04-26 1:28PM EDT2023-01-202,169.202,757.002,786.500.00-11819.50%
NDX230217P149000002022-04-29 9:30AM EDT2023-02-172,076.502,782.802,816.900.00-1119.83%
NDX230616P149000002021-12-28 5:00PM EDT2023-06-161,287.502,058.802,213.600.00--10.00%
NDX231215P149000002021-11-10 8:00AM EDT2023-12-152,018.001,488.001,688.000.00--30.00%