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
12,218.15+274.23 (+2.30%)
As of 11:14AM EDT. Market open.
In the money
Show:ListStraddle
Strike:15600.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C156000002022-05-06 2:50PM EDT2022-05-272.130.000.300.00-118101.07%
NDXP220601C156000002022-05-06 9:30AM EDT2022-06-013.300.000.400.00-8855.25%
NDXP220603C156000002022-05-16 3:06PM EDT2022-06-030.710.000.450.00-2952.08%
NDXP220610C156000002022-05-16 3:06PM EDT2022-06-101.590.050.700.00--240.64%
NDX220617C156000002022-05-13 9:35AM EDT2022-06-173.980.401.100.00-16635.39%
NDX220715C156000002022-05-12 9:38AM EDT2022-07-158.753.305.000.00-112728.16%
NDX220819C156000002022-05-18 3:45PM EDT2022-08-1913.5013.1016.100.00-637425.65%
NDX220916C156000002022-04-07 2:03PM EDT2022-09-16493.6562.9068.500.00-2329.42%
NDX221021C156000002022-04-06 1:14PM EDT2022-10-21602.0997.00112.900.00-2629.09%
NDX221118C156000002022-05-05 3:14PM EDT2022-11-18156.7069.7074.300.00-13624.06%
NDX221216C156000002022-04-29 12:34PM EDT2022-12-16273.2393.2097.100.00-19123.85%
NDX230120C156000002022-04-27 9:44AM EDT2023-01-20361.95122.90131.200.00--123.86%
NDX230217C156000002022-05-11 12:13PM EDT2023-02-17194.13151.00164.400.00-2524.07%
NDX230317C156000002022-05-18 9:30AM EDT2023-03-17230.60179.80195.200.00--224.12%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P156000002022-05-24 10:10AM EDT2022-05-273,979.073,409.003,426.000.00-10193.59%
NDXP220603P156000002022-05-10 1:13PM EDT2022-06-033,327.663,411.603,428.300.00-2392.47%
NDX220617P156000002022-05-19 9:50AM EDT2022-06-173,773.153,406.703,421.500.00-27256.03%
NDXP220624P156000002022-05-16 12:14AM EDT2022-06-243,325.143,405.003,428.100.00--252.68%
NDX220715P156000002022-05-12 11:52AM EDT2022-07-153,967.453,392.803,419.200.00-13038.73%
NDX220819P156000002022-04-13 1:31PM EDT2022-08-191,653.873,209.403,259.000.00-4370.00%
NDX220916P156000002022-05-12 1:57PM EDT2022-09-163,809.303,388.703,414.500.00-174525.28%
NDX221021P156000002022-04-13 10:02AM EDT2022-10-211,934.613,198.103,257.800.00-2680.00%
NDX221118P156000002022-04-12 3:13PM EDT2022-11-182,078.133,598.803,697.900.00-2136.66%
NDX221216P156000002022-04-12 2:27PM EDT2022-12-162,077.503,609.103,682.200.00-899433.45%
NDX230120P156000002022-01-12 2:31PM EDT2023-01-201,388.712,063.502,103.400.00-440.00%
NDX231215P156000002021-11-10 8:00AM EDT2023-12-152,056.001,751.001,951.000.00-110.00%
NDX241220P156000002022-05-02 9:30AM EDT2024-12-203,093.403,238.203,638.200.00-1214.85%