New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,994.26-47.63 (-0.40%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor5 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221205C108500002022-11-21 12:11PM EST10,850.00755.701,122.601,143.300.00--10.00%
NDXP221205C108750002022-11-21 12:11PM EST10,875.00733.351,095.701,122.100.00--150.02%
NDXP221205C109000002022-11-09 1:02PM EST10,900.00368.601,072.701,093.300.00-150.00%
NDXP221205C112000002022-12-01 12:17PM EST11,200.00786.34773.00793.600.00-1560.00%
NDXP221205C115000002022-11-30 3:24PM EST11,500.00457.60475.20494.100.00-1640.00%
NDXP221205C115300002022-11-23 10:00AM EST11,530.00389.10441.80468.000.00--224.25%
NDXP221205C115750002022-12-02 3:18PM EST11,575.00453.39400.20418.90-84.69-15.74%330.00%
NDXP221205C116000002022-12-02 3:01PM EST11,600.00370.31375.20394.20-87.73-19.15%12320.00%
NDXP221205C116500002022-12-02 11:26AM EST11,650.00270.67325.70344.80+181.65+204.06%3213.91%
NDXP221205C116750002022-12-02 11:38AM EST11,675.00263.20300.70320.10-76.80-22.59%1413.83%
NDXP221205C117000002022-12-02 12:39PM EST11,700.00218.37276.50296.00-130.54-37.41%2514.45%
NDXP221205C117250002022-12-01 2:30PM EST11,725.00344.08252.50271.600.00-2114.14%
NDXP221205C117500002022-12-02 9:45AM EST11,750.00165.40228.90247.70+109.90+198.02%1214.08%
NDXP221205C117750002022-12-01 10:05AM EST11,775.00160.80205.00224.00-172.65-51.78%1213.88%
NDXP221205C118000002022-12-02 2:54PM EST11,800.00166.35183.50199.50-114.95-40.86%1412.95%
NDXP221205C118250002022-12-02 3:59PM EST11,825.00179.74160.70177.90-92.86-34.06%2413.40%
NDXP221205C118500002022-12-02 3:11PM EST11,850.00166.61139.60157.00-64.43-27.89%151313.62%
NDXP221205C118600002022-12-02 2:53PM EST11,860.00115.00130.90148.30-107.89-48.41%2613.46%
NDXP221205C118750002022-12-02 10:14AM EST11,875.00114.36118.80136.60-65.81-36.53%1913.59%
NDXP221205C119000002022-12-02 3:22PM EST11,900.00140.62100.00117.70-113.68-44.70%944013.65%
NDXP221205C119250002022-12-02 2:45PM EST11,925.0058.6583.2099.70-137.25-70.06%7913.57%
NDXP221205C119400002022-11-28 11:57AM EST11,940.0059.4073.7089.500.00-2113.49%
NDXP221205C119500002022-12-02 3:53PM EST11,950.0073.3067.9082.90-2.70-3.55%14313.42%
NDXP221205C119600002022-12-02 1:40PM EST11,960.0046.5542.6046.50+29.55+173.82%125.96%
NDXP221205C119750002022-12-02 3:13PM EST11,975.0085.0058.4063.80+72.67+589.38%3412.37%
NDXP221205C119800002022-12-02 4:11PM EST11,980.0061.9755.8061.20+44.97+264.53%49212.40%
NDXP221205C119900002022-12-02 3:03PM EST11,990.0063.0850.9056.10-92.41-59.43%71512.44%
NDXP221205C120000002022-12-02 4:11PM EST12,000.0051.7246.1051.30-96.98-65.22%2432612.47%
NDXP221205C120250002022-12-02 3:17PM EST12,025.0065.0035.2040.30-64.45-49.79%7912.50%
NDXP221205C120500002022-12-02 3:07PM EST12,050.0036.3026.0030.90-85.57-70.21%110412.48%
NDXP221205C120750002022-12-02 4:06PM EST12,075.0022.6218.5023.10-80.32-78.03%91712.44%
NDXP221205C121000002022-12-02 4:09PM EST12,100.0016.2012.8017.10-84.80-83.96%1843212.48%
NDXP221205C121250002022-12-02 3:53PM EST12,125.0010.358.5012.30-60.35-85.36%42212.48%
NDXP221205C121500002022-12-02 4:11PM EST12,150.007.405.508.70-58.70-88.80%71412.50%
NDXP221205C121750002022-12-02 4:10PM EST12,175.005.503.506.50-0.15-2.65%25212.78%
NDXP221205C122000002022-12-02 4:03PM EST12,200.003.852.304.30-53.80-93.32%191512.70%
NDXP221205C122250002022-12-02 3:45PM EST12,225.003.101.453.20-34.30-91.71%321713.01%
NDXP221205C123000002022-12-02 4:00PM EST12,300.001.510.600.85-30.04-95.21%373313.03%
NDXP221205C123250002022-12-02 3:44PM EST12,325.000.720.150.85-25.78-97.28%312313.92%
NDXP221205C123500002022-12-02 4:11PM EST12,350.000.500.050.85-26.38-98.14%831614.80%
NDXP221205C124000002022-12-02 4:00PM EST12,400.000.910.001.35-10.09-91.73%192417.68%
NDXP221205C124250002022-12-02 3:13PM EST12,425.000.750.001.25-15.70-95.44%16818.37%
NDXP221205C125000002022-12-02 3:56PM EST12,500.000.160.001.00-6.34-97.54%191720.38%
NDXP221205C125500002022-12-01 12:21PM EST12,550.003.880.000.900.00-31621.77%
NDXP221205C125750002022-11-25 9:58AM EST12,575.003.960.000.900.00-7722.60%
NDXP221205C126000002022-12-02 11:16AM EST12,600.000.210.000.85-3.02-93.50%1423.25%
NDXP221205C126750002022-11-23 10:02AM EST12,675.004.790.000.750.00--1225.28%
NDXP221205C127000002022-12-01 10:04AM EST12,700.003.000.000.750.00-11426.07%
NDXP221205C128000002022-11-18 1:00PM EST12,800.006.700.000.650.00-1128.71%
NDXP221205C129000002022-11-21 11:50AM EST12,900.002.600.000.600.00-1031.43%
NDXP221205C130000002022-11-23 4:07PM EST13,000.001.200.000.600.00-101934.38%
NDXP221205C131000002022-11-23 4:07PM EST13,100.000.980.000.550.00-101936.93%
NDXP221205C134000002022-11-11 1:52PM EST13,400.008.350.000.500.00--144.82%
Putsfor5 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221205P089000002022-11-16 12:03PM EST8,900.001.530.000.050.00--189.84%
NDXP221205P090000002022-11-16 11:31AM EST9,000.001.500.000.050.00-1186.72%
NDXP221205P098000002022-11-10 11:55AM EST9,800.0014.650.000.650.00-1175.29%
NDXP221205P098500002022-11-11 1:52PM EST9,850.008.750.000.650.00--173.54%
NDXP221205P099000002022-11-10 3:11PM EST9,900.0017.450.000.650.00-3271.80%
NDXP221205P099500002022-11-21 3:44PM EST9,950.003.110.000.650.00-1170.07%
NDXP221205P100000002022-11-29 2:23PM EST10,000.000.630.000.650.00-1268.34%
NDXP221205P100500002022-11-21 3:44PM EST10,050.004.040.000.650.00-2266.60%
NDXP221205P101500002022-11-22 11:08AM EST10,150.003.170.000.650.00--263.18%
NDXP221205P102000002022-11-23 9:53AM EST10,200.001.950.000.650.00-1361.47%
NDXP221205P102250002022-11-14 12:48PM EST10,225.0012.470.000.650.00-7760.62%
NDXP221205P102500002022-11-14 12:50PM EST10,250.0013.090.000.650.00-1159.77%
NDXP221205P102750002022-11-23 2:53PM EST10,275.002.050.000.650.00--058.94%
NDXP221205P103250002022-11-14 12:48PM EST10,325.0015.030.000.650.00-7757.23%
NDXP221205P103500002022-11-22 11:08AM EST10,350.005.410.000.650.00-1256.37%
NDXP221205P104000002022-11-22 9:40AM EST10,400.007.500.000.650.00--154.69%
NDXP221205P104750002022-11-23 2:53PM EST10,475.003.650.000.650.00-12052.17%
NDXP221205P105000002022-12-02 12:27PM EST10,500.000.230.000.65-1.89-89.15%14051.32%
NDXP221205P105500002022-11-29 3:18PM EST10,550.002.620.000.650.00-102253.16%
NDXP221205P106500002022-11-30 3:39PM EST10,650.000.780.000.700.00-2350.01%
NDXP221205P107000002022-11-30 3:42PM EST10,700.000.900.000.700.00-32348.24%
NDXP221205P107750002022-11-28 9:56AM EST10,775.006.700.000.700.00-1945.58%
NDXP221205P108000002022-12-02 3:44PM EST10,800.000.220.000.70-0.83-79.05%12444.69%
NDXP221205P108250002022-11-30 11:59AM EST10,825.007.390.000.700.00-21343.81%
NDXP221205P108500002022-11-30 2:01PM EST10,850.001.950.000.750.00-25526743.25%
NDXP221205P108750002022-11-30 9:40AM EST10,875.0010.050.000.750.00-101542.36%
NDXP221205P109000002022-11-28 10:41AM EST10,900.009.500.000.750.00-51541.47%
NDXP221205P109250002022-11-30 3:31PM EST10,925.001.230.000.750.00-3440.59%
NDXP221205P109500002022-12-02 12:53PM EST10,950.000.110.000.75-1.27-92.03%12339.70%
NDXP221205P109750002022-11-30 2:25PM EST10,975.002.240.000.750.00-11438.81%
NDXP221205P110000002022-12-02 10:14AM EST11,000.000.500.000.80-0.48-48.98%426538.20%
NDXP221205P110100002022-11-25 9:30AM EST11,010.0014.880.000.800.00-101037.84%
NDXP221205P110250002022-11-30 3:35PM EST11,025.001.650.000.800.00-13437.31%
NDXP221205P110300002022-11-25 9:30AM EST11,030.0015.730.000.800.00-101037.12%
NDXP221205P110500002022-11-22 3:05PM EST11,050.0031.460.000.800.00-1236.41%
NDXP221205P110700002022-11-25 9:30AM EST11,070.0020.100.000.800.00-1135.69%
NDXP221205P110800002022-11-30 3:35PM EST11,080.002.140.000.800.00-11235.34%
NDXP221205P111000002022-12-02 9:39AM EST11,100.000.880.000.85-0.07-7.37%5934.87%
NDXP221205P111250002022-11-30 10:16AM EST11,125.0031.900.000.850.00-5733.97%
NDXP221205P111500002022-12-02 11:00AM EST11,150.000.500.000.90-96.00-99.48%5033.30%
NDXP221205P112000002022-12-02 10:23AM EST11,200.000.600.000.95-1.00-62.50%6631.70%
NDXP221205P112250002022-12-02 3:11PM EST11,225.000.510.001.00-1.32-72.13%121030.98%
NDXP221205P112300002022-12-02 4:14PM EST11,230.000.500.001.00-4.37-89.73%1330.80%
NDXP221205P112500002022-12-02 12:53PM EST11,250.000.460.000.55-2.23-82.90%11428.00%
NDXP221205P112700002022-12-02 10:24AM EST11,270.001.030.001.05-8.02-88.62%3229.52%
NDXP221205P113000002022-12-02 1:33PM EST11,300.000.450.001.15-1.53-77.27%74928.74%
NDXP221205P113250002022-12-02 1:00PM EST11,325.000.750.001.15-11.70-93.98%5027.81%
NDXP221205P113500002022-12-02 3:55PM EST11,350.000.200.000.40-5.58-96.54%17623.67%
NDXP221205P113700002022-12-02 10:24AM EST11,370.001.850.001.25-12.90-87.46%2226.42%
NDXP221205P113800002022-12-02 10:11AM EST11,380.002.380.001.05-14.52-85.92%11525.45%
NDXP221205P114000002022-12-02 12:22PM EST11,400.001.370.000.00-17.23-92.63%10012.50%
NDXP221205P114100002022-11-30 3:09PM EST11,410.0014.650.000.000.00-1012.50%
NDXP221205P114250002022-12-01 1:18PM EST11,425.005.000.001.350.00-1124.60%
NDXP221205P114700002022-12-02 12:58PM EST11,470.002.000.001.40-9.60-82.76%1123.00%
NDXP221205P114750002022-12-02 12:58PM EST11,475.002.120.001.45-4.01-65.42%41322.92%
NDXP221205P115000002022-12-02 12:22PM EST11,500.002.370.401.80-4.56-65.80%161322.66%
NDXP221205P115100002022-12-02 3:20PM EST11,510.001.100.001.50-7.55-87.28%2321.67%
NDXP221205P115250002022-12-02 3:42PM EST11,525.000.800.001.55-8.66-91.54%2121.18%
NDXP221205P115500002022-12-02 3:55PM EST11,550.000.650.151.65-6.48-90.88%60620.39%
NDXP221205P115750002022-12-02 3:56PM EST11,575.000.820.201.80-15.50-94.98%11619.66%
NDXP221205P116000002022-12-02 4:11PM EST11,600.001.430.402.05-7.53-84.04%263219.04%
NDXP221205P116200002022-12-02 3:30PM EST11,620.002.150.651.50-124.35-98.30%15217.33%
NDXP221205P116250002022-12-02 4:13PM EST11,625.001.280.551.50-15.02-92.15%21417.13%
NDXP221205P116500002022-12-02 3:52PM EST11,650.002.7010.2013.40-7.40-73.27%52025.42%
NDXP221205P116750002022-12-02 3:37PM EST11,675.004.351.353.50-188.05-97.74%21317.57%
NDXP221205P117000002022-12-02 4:06PM EST11,700.003.321.754.10-14.85-81.73%33816.98%
NDXP221205P117100002022-12-02 2:04PM EST11,710.009.091.954.40-150.96-94.32%1116.76%
NDXP221205P117200002022-12-02 3:48PM EST11,720.005.652.254.80-16.75-74.78%39816.60%
NDXP221205P117300002022-12-02 3:43PM EST11,730.005.902.555.20-162.24-96.49%27116.41%
NDXP221205P117500002022-12-02 3:34PM EST11,750.007.403.206.10-13.80-65.09%137516.02%
NDXP221205P117750002022-12-02 4:14PM EST11,775.006.0512.8015.30-21.65-78.16%4319.18%
NDXP221205P118000002022-12-02 4:14PM EST11,800.008.306.709.90-24.67-74.83%961415.39%
NDXP221205P118100002022-12-02 3:53PM EST11,810.0012.157.6011.00-215.45-94.66%2115.31%
NDXP221205P118750002022-12-02 9:40AM EST11,875.0095.8016.8021.70+3.90+4.24%1614.95%
NDXP221205P119000002022-12-02 4:13PM EST11,900.0023.8723.5027.80-59.18-71.26%65714.86%
NDXP221205P119500002022-12-02 3:59PM EST11,950.0039.9040.0044.80-27.20-40.54%98214.90%
NDXP221205P120000002022-12-02 3:38PM EST12,000.0080.3062.9068.40-26.15-24.57%75515.09%
NDXP221205P120250002022-12-02 12:59PM EST12,025.00144.6571.4086.50+38.65+36.46%53916.13%
NDXP221205P120500002022-12-02 4:13PM EST12,050.0091.6286.80103.40-37.21-28.88%411216.59%
NDXP221205P120750002022-11-30 3:07PM EST12,075.00240.13104.00121.000.00-3216.93%
NDXP221205P122000002022-12-02 9:41AM EST12,200.00318.20210.20229.70+133.20+72.00%6521.19%
NDXP221205P125000002022-12-02 1:24PM EST12,500.00595.03507.20527.80-145.47-19.64%34137.22%