New Zealand markets close in 18 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:15100.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C151000002022-05-11 2:14PM EDT2022-05-200.100.000.000.00-5050.00%
NDXP220523C151000002022-05-13 11:08AM EDT2022-05-230.450.000.000.00-1050.00%
NDXP220525C151000002022-05-05 10:22AM EDT2022-05-256.150.000.000.00--025.00%
NDXP220527C151000002022-05-09 12:40PM EDT2022-05-272.550.000.000.00-2025.00%
NDXP220531C151000002022-04-26 4:06PM EDT2022-05-3112.500.000.000.00--025.00%
NDXP220603C151000002022-05-16 3:45PM EDT2022-06-031.020.000.000.00-1025.00%
NDX220617C151000002022-05-19 10:40AM EDT2022-06-172.150.000.000.00-6012.50%
NDXP220624C151000002022-05-09 1:01PM EDT2022-06-2414.420.000.000.00-1012.50%
NDX220715C151000002022-05-12 3:09PM EDT2022-07-1516.900.000.000.00-1012.50%
NDX220819C151000002022-05-05 2:32PM EDT2022-08-1994.650.000.000.00-306.25%
NDX220916C151000002022-05-17 10:33AM EDT2022-09-1669.590.000.000.00-206.25%
NDX221021C151000002022-05-13 12:09PM EDT2022-10-21125.050.000.000.00-206.25%
NDX221118C151000002022-05-17 2:20PM EDT2022-11-18150.580.000.000.00-106.25%
NDX221216C151000002022-04-20 12:03PM EDT2022-12-16707.410.000.000.00-406.25%
NDX230120C151000002022-05-10 3:19PM EDT2023-01-20280.780.000.000.00-406.25%
NDX230217C151000002022-05-16 12:03AM EDT2023-02-17276.050.000.000.00--06.25%
NDX230317C151000002022-05-06 2:25PM EDT2023-03-17311.800.000.000.00-103.13%
NDX230616C151000002022-04-01 11:03AM EDT2023-06-161,662.00432.20982.200.00-101140.49%
NDX231215C151000002021-11-10 8:00AM EDT2023-12-151,958.752,910.003,110.000.00--268.01%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P151000002022-05-09 3:01PM EDT2022-05-202,837.630.000.000.00-100.00%
NDXP220527P151000002022-05-13 10:36AM EDT2022-05-272,776.880.000.000.00-100.00%
NDXP220603P151000002022-05-16 12:13AM EDT2022-06-032,824.500.000.000.00-300.00%
NDX220617P151000002022-04-25 9:33AM EDT2022-06-172,783.340.000.000.00-800.00%
NDX220715P151000002022-04-18 2:44PM EDT2022-07-151,336.183,191.603,219.500.00-2520.00%
NDX220819P151000002022-04-25 10:21AM EDT2022-08-191,964.560.000.000.00-200.00%
NDX220916P151000002022-05-19 10:10AM EDT2022-09-163,173.230.000.000.00-3000.00%
NDX221021P151000002022-04-21 4:10PM EDT2022-10-211,777.740.000.000.00-200.00%
NDX221118P151000002022-04-05 11:57AM EDT2022-11-181,248.812,383.502,424.600.00--360.00%
NDX221216P151000002022-04-21 12:05PM EDT2022-12-161,692.880.000.000.00-800.00%
NDX230120P151000002022-04-08 1:55PM EDT2023-01-201,593.702,521.102,696.400.00-1430.00%
NDX230616P151000002022-04-01 11:03AM EDT2023-06-161,558.002,266.202,816.200.00-10100.00%
NDX231215P151000002021-11-10 8:00AM EDT2023-12-151,784.891,560.001,760.000.00--70.00%
NDX241220P151000002022-01-18 10:47AM EDT2024-12-202,225.802,315.002,515.000.00--30.00%