New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,681.42+404.63 (+3.30%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:16300.00
Callsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220603C163000002022-04-22 3:27PM EDT2022-06-035.130.000.500.00-161257.47%
NDX220617C163000002022-05-09 9:55AM EDT2022-06-173.560.200.850.00-22011636.87%
NDX220715C163000002022-05-23 11:15AM EDT2022-07-152.171.653.200.00-16727.73%
NDX220819C163000002022-05-27 2:24PM EDT2022-08-198.607.3010.90-85.90-90.90%13124.85%
NDX220916C163000002022-05-16 9:31AM EDT2022-09-1623.0018.8021.400.00-31523.93%
NDX221021C163000002022-03-02 4:33PM EDT2022-10-21367.94442.30461.100.00-4246.42%
NDX221216C163000002022-05-17 12:10PM EDT2022-12-1668.5582.8090.100.00-1923.78%
NDX230120C163000002021-11-10 8:00AM EDT2023-01-20899.271,611.401,759.400.00--269.18%
NDX230317C163000002022-05-04 2:44PM EDT2023-03-17271.80168.90183.000.00-1623.89%
NDX230616C163000002022-04-28 12:31PM EDT2023-06-16443.90265.00287.000.00-1124.09%
NDX231215C163000002021-11-10 8:00AM EDT2023-12-151,718.002,225.002,425.000.00-202655.01%
NDX241220C163000002022-05-25 2:03PM EDT2024-12-20658.20844.001,044.000.00-3426.63%
Putsfor31 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220617P163000002022-05-27 2:04PM EDT2022-06-173,713.003,594.503,612.80-242.50-6.13%4470.00%
NDX220715P163000002022-04-13 10:31AM EDT2022-07-152,235.003,904.503,947.800.00-1269.19%
NDX220819P163000002022-05-18 11:36AM EDT2022-08-194,126.803,562.003,606.600.00-130.00%
NDX220916P163000002022-05-19 2:27PM EDT2022-09-164,331.843,552.403,595.700.00-30520.00%
NDX221216P163000002022-04-21 11:55AM EDT2022-12-162,451.244,332.804,424.200.00--650.38%
NDX230120P163000002021-11-10 8:00AM EDT2023-01-202,143.801,556.401,702.600.00--10.00%
NDX230616P163000002021-12-27 10:56AM EDT2023-06-161,820.622,775.703,023.300.00--10.00%
NDX231215P163000002022-01-06 11:05AM EDT2023-12-152,368.102,610.002,774.000.00-1210.00%
NDX241220P163000002022-05-02 9:31AM EDT2024-12-203,477.703,494.003,694.000.00-1110.73%