New Zealand markets open in 7 hours 7 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,179.31+235.38 (+1.97%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:15000.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C150000002022-05-18 9:38AM EDT2022-05-270.300.000.250.00-29086.23%
NDXP220531C150000002022-05-05 9:57AM EDT2022-05-3111.400.000.300.00--150.44%
NDXP220601C150000002022-05-25 9:48AM EDT2022-06-010.210.000.400.00-61650.62%
NDXP220603C150000002022-05-23 1:23PM EDT2022-06-030.200.000.500.00-2545.53%
NDXP220606C150000002022-05-16 12:10AM EDT2022-06-063.200.050.500.00--139.44%
NDXP220610C150000002022-05-03 3:30PM EDT2022-06-1026.870.200.900.00-1236.10%
NDX220617C150000002022-05-25 3:14PM EDT2022-06-171.460.951.850.00-3438832.46%
NDXP220624C150000002022-05-09 1:01PM EDT2022-06-2416.282.453.100.00-1230.17%
NDXP220701C150000002022-05-16 11:20AM EDT2022-07-0111.384.005.600.00-1329.30%
NDX220715C150000002022-05-20 11:31AM EDT2022-07-157.308.0010.000.00-2717127.11%
NDX220819C150000002022-05-18 4:06PM EDT2022-08-1927.2027.3030.300.00-18925.25%
NDX220916C150000002022-05-25 9:46AM EDT2022-09-1637.5549.7052.500.00-1859224.60%
NDX221021C150000002022-05-20 12:35PM EDT2022-10-2150.0085.0090.700.00-11024.55%
NDX221118C150000002022-05-17 2:20PM EDT2022-11-18164.31116.90123.600.00-1624.50%
NDX221216C150000002022-05-24 3:12PM EDT2022-12-16105.30149.40156.500.00-123824.40%
NDX230120C150000002022-05-18 12:08PM EDT2023-01-20214.00192.60201.600.00-22824.43%
NDX230217C150000002022-05-16 12:03AM EDT2023-02-17278.78230.30245.000.00--1024.70%
NDX230317C150000002022-05-20 12:24PM EDT2023-03-17196.27266.50284.500.00-243824.80%
NDX231215C150000002021-12-20 11:57AM EDT2023-12-152,593.602,221.002,421.000.00-1553.68%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P150000002022-05-04 9:46AM EDT2022-05-271,943.412,841.802,860.300.00-55165.66%
NDXP220601P150000002022-05-16 12:12AM EDT2022-06-012,788.102,844.502,865.600.00--290.75%
NDXP220603P150000002022-05-17 2:20PM EDT2022-06-032,593.682,840.602,858.300.00-8977.30%
NDXP220610P150000002022-05-19 9:55AM EDT2022-06-103,125.202,839.902,858.500.00-1157.89%
NDX220617P150000002022-05-18 11:20AM EDT2022-06-172,810.272,839.402,855.900.00-1513150.33%
NDXP220624P150000002022-05-19 10:00AM EDT2022-06-243,100.002,838.402,863.500.00-2245.89%
NDX220715P150000002022-05-20 10:14AM EDT2022-07-153,090.502,831.502,859.100.00-119334.43%
NDX220819P150000002022-04-13 3:35PM EDT2022-08-191,213.742,639.702,689.000.00-6570.00%
NDX220916P150000002022-05-16 10:01AM EDT2022-09-162,809.112,841.102,867.400.00-419224.02%
NDX221021P150000002022-04-25 10:04AM EDT2022-10-212,008.253,048.603,100.400.00-25234.77%
NDX221118P150000002022-04-05 2:36PM EDT2022-11-181,209.802,270.102,322.200.00--20.00%
NDX221216P150000002022-05-12 10:15AM EDT2022-12-163,117.352,874.502,901.100.00-5055920.34%
NDX230120P150000002022-04-05 12:01PM EDT2023-01-201,317.242,355.102,390.300.00-4120.00%
NDX230317P150000002022-04-22 1:58PM EDT2023-03-172,043.003,094.203,275.500.00-202029.90%
NDX230616P150000002022-04-20 11:22AM EDT2023-06-161,836.102,995.403,395.400.00--2129.01%
NDX231215P150000002021-11-10 8:00AM EDT2023-12-152,065.001,523.001,723.000.00-140.00%
NDX241220P150000002022-01-18 10:47AM EDT2024-12-202,183.802,273.002,473.000.00--30.00%