New Zealand markets open in 6 hours 50 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,210.98+267.05 (+2.24%)
As of 11:10AM EDT. Market open.
In the money
Show:ListStraddle
Strike:15500.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C155000002022-04-22 11:16AM EDT2022-05-2715.300.050.500.00-116103.71%
NDXP220603C155000002022-05-19 12:36PM EDT2022-06-030.700.000.400.00-51950.44%
NDXP220610C155000002022-05-16 12:10AM EDT2022-06-104.450.000.750.00--140.03%
NDX220617C155000002022-05-18 11:27AM EDT2022-06-172.200.551.200.00-2055034.94%
NDX220715C155000002022-05-18 3:15PM EDT2022-07-156.633.805.600.00-1125628.00%
NDX220819C155000002022-05-05 3:45PM EDT2022-08-1959.1014.6018.200.00-46625.66%
NDX220916C155000002022-05-17 10:33AM EDT2022-09-1644.5028.2031.500.00-210824.57%
NDX221021C155000002022-04-26 12:47PM EDT2022-10-2173.8050.3057.000.00-103024.25%
NDX221118C155000002022-05-05 3:14PM EDT2022-11-1852.7771.7081.900.00-5824.19%
NDX221216C155000002022-05-25 10:24AM EDT2022-12-1676.85101.30106.100.00-33123.99%
NDX230120C155000002022-05-10 3:21PM EDT2023-01-2096.22130.40140.600.00-58423.93%
NDX230217C155000002022-05-03 9:30AM EDT2023-02-17396.10160.70178.300.00--124.27%
NDX230317C155000002022-05-20 1:11PM EDT2023-03-17133.70192.20208.000.00-20020024.22%
NDX230616C155000002021-12-03 3:47PM EDT2023-06-162,093.652,312.002,512.000.00-1069.11%
NDX231215C155000002021-11-10 8:00AM EDT2023-12-151,731.502,671.002,871.000.00-7862.90%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P155000002022-05-17 10:58AM EDT2022-05-273,878.653,318.903,350.500.00-10199.69%
NDXP220531P155000002022-05-17 1:17PM EDT2022-05-313,000.653,307.003,326.900.00--1104.74%
NDXP220601P155000002022-05-19 2:28PM EDT2022-06-013,549.903,320.703,352.500.00-13107.66%
NDXP220603P155000002022-05-20 10:32AM EDT2022-06-033,553.333,314.403,345.700.00-1492.10%
NDXP220615P155000002022-05-19 2:34PM EDT2022-06-153,561.653,317.203,348.000.00--161.05%
NDX220617P155000002022-05-11 3:46PM EDT2022-06-173,539.603,316.203,331.400.00-218055.78%
NDXP220624P155000002022-05-16 12:14AM EDT2022-06-243,226.703,315.103,338.500.00--252.46%
NDXP220701P155000002022-05-16 12:14AM EDT2022-07-013,718.293,308.103,333.700.00--746.25%
NDX220715P155000002022-05-18 9:41AM EDT2022-07-153,867.933,304.703,332.800.00-119039.24%
NDX220819P155000002022-04-12 1:04PM EDT2022-08-191,686.803,542.003,596.900.00-15651.34%
NDX220916P155000002022-04-25 9:47AM EDT2022-09-162,360.663,536.603,573.000.00-16943.34%
NDX221021P155000002022-05-25 1:42PM EDT2022-10-213,605.003,288.803,318.400.00-17721.29%
NDX221118P155000002022-04-01 1:12PM EDT2022-11-181,527.652,611.402,786.700.00-100.00%
NDX221216P155000002022-04-21 3:28PM EDT2022-12-162,087.143,591.203,651.000.00-106435.31%
NDX230120P155000002022-01-12 2:38PM EDT2023-01-201,350.492,006.702,046.600.00-450.00%
NDX231215P155000002021-11-10 8:00AM EDT2023-12-152,305.001,712.001,912.000.00-140.00%