New Zealand markets open in 7 hours

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,201.19+257.26 (+2.15%)
As of 11:00AM EDT. Market open.
In the money
Show:ListStraddle
Strike:16000.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C160000002022-05-06 2:12PM EDT2022-05-271.800.000.250.00-411109.77%
NDXP220531C160000002022-05-04 4:13PM EDT2022-05-312.920.000.300.00--164.21%
NDXP220601C160000002022-05-11 10:43AM EDT2022-06-011.050.000.350.00-2360.11%
NDXP220603C160000002022-05-19 12:39PM EDT2022-06-030.450.000.350.00-31553.03%
NDXP220610C160000002022-05-16 12:10AM EDT2022-06-102.400.000.600.00--143.99%
NDX220617C160000002022-05-25 3:14PM EDT2022-06-170.520.000.850.00-544937.87%
NDX220715C160000002022-05-23 11:15AM EDT2022-07-152.971.753.700.00-130429.68%
NDX220819C160000002022-05-17 3:02PM EDT2022-08-1914.307.9011.100.00-113726.40%
NDX220916C160000002022-05-12 1:32PM EDT2022-09-1622.0516.6018.000.00-129524.70%
NDX221021C160000002022-05-12 3:12PM EDT2022-10-2139.0332.2036.100.00-1424.39%
NDX221118C160000002022-05-17 2:20PM EDT2022-11-1866.5844.2052.900.00-1224.14%
NDX221216C160000002022-05-20 2:17PM EDT2022-12-1639.7563.0069.600.00-5029423.79%
NDX230120C160000002022-05-17 11:50AM EDT2023-01-20121.2089.6096.600.00-14123.74%
NDX230317C160000002022-05-04 3:28PM EDT2023-03-17395.12133.70150.700.00-151823.99%
NDX230616C160000002022-03-14 12:00AM EDT2023-06-16730.000.000.000.00--03.13%
NDX231215C160000002022-05-20 12:51PM EDT2023-12-15326.30400.10500.100.00-20022925.82%
NDX241220C160000002022-02-14 1:11AM EDT2024-12-201,990.700.000.000.00--03.13%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220603P160000002022-05-10 3:06PM EDT2022-06-033,500.003,839.003,857.600.00-14105.62%
NDX220617P160000002022-05-19 9:31AM EDT2022-06-174,110.473,837.903,854.400.00-115365.49%
NDX220715P160000002022-05-26 10:22AM EDT2022-07-153,800.003,826.403,856.00-437.23-10.32%12045.75%
NDX220819P160000002022-04-11 11:54AM EDT2022-08-192,050.363,870.203,901.100.00-2440.26%
NDX220916P160000002022-01-13 2:23PM EDT2022-09-161,364.502,117.202,157.000.00-1270.00%
NDX221021P160000002022-05-12 9:45AM EDT2022-10-214,143.603,785.203,816.100.00-501721.59%
NDX221118P160000002022-04-18 11:54AM EDT2022-11-182,343.384,029.604,069.200.00-2137.05%
NDX221216P160000002022-05-25 10:40AM EDT2022-12-164,021.553,779.603,808.000.00-10013916.87%
NDX230120P160000002022-04-05 2:55PM EDT2023-01-201,793.903,084.703,138.900.00-2120.00%
NDX230616P160000002022-04-07 9:30AM EDT2023-06-162,244.803,230.003,430.000.00--10.00%
NDX231215P160000002021-11-10 8:00AM EDT2023-12-152,219.761,916.002,116.000.00-170.00%
NDX241220P160000002022-03-14 9:30AM EDT2024-12-203,396.100.000.000.00-2360.00%