New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,756.03-82.68 (-0.70%)
At close: 02:15PM EST
In the money
Show:ListStraddle
Strike:11500.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221128C115000002022-11-25 12:33PM EST2022-11-28283.35256.50276.90-60.49-17.59%12024.10%
NDXP221129C115000002022-11-25 9:39AM EST2022-11-29301.05269.10282.30+15.75+5.52%11722.65%
NDXP221130C115000002022-11-22 3:16PM EST2022-11-30271.00289.30309.300.00-1027.11%
NDXP221202C115000002022-11-10 9:33AM EST2022-12-02230.55319.60335.200.00-1027.83%
NDXP221205C115000002022-11-22 10:09AM EST2022-12-05240.80334.20350.600.00-1025.61%
NDXP221208C115000002022-11-09 11:44AM EST2022-12-08169.73364.70383.200.00-1026.63%
NDXP221209C115000002022-11-21 12:28PM EST2022-12-09299.52376.60390.200.00-2026.51%
NDXP221212C115000002022-11-22 12:40PM EST2022-12-12341.47387.80402.600.00-5525.41%
NDXP221214C115000002022-11-22 3:51PM EST2022-12-14438.80440.60454.700.00-1129.29%
NDX221216C115000002022-11-23 10:39AM EST2022-12-16543.25456.30467.200.00-2029.05%
NDXP221223C115000002022-11-21 3:45PM EST2022-12-23433.75501.10518.700.00-96229.34%
NDXP221230C115000002022-11-22 3:51PM EST2022-12-30539.46538.10556.300.00-7028.95%
NDX230120C115000002022-11-25 9:33AM EST2023-01-20683.80660.30675.00+7.78+1.15%1029.58%
NDX230217C115000002022-11-25 9:33AM EST2023-02-17827.30803.70818.10+8.53+1.04%1030.69%
NDX230317C115000002022-11-25 9:31AM EST2023-03-17937.70924.00939.10-231.10-19.77%183331.35%
NDX230519C115000002022-10-26 12:06PM EST2023-05-191,165.701,150.901,172.700.00--032.43%
NDX230616C115000002022-10-26 1:48PM EST2023-06-161,208.301,246.701,265.300.00-15032.81%
NDX230915C115000002022-11-03 9:23AM EST2023-09-151,005.601,499.601,526.600.00-161633.62%
NDX231215C115000002022-04-28 2:40PM EST2023-12-153,220.302,461.002,661.000.00-6551.61%
NDX240621C115000002022-11-21 1:46PM EST2024-06-212,028.222,065.802,130.700.00-1034.64%
NDX241220C115000002022-09-23 9:51AM EST2024-12-202,146.402,154.302,229.200.00-1131.69%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221128P115000002022-11-25 12:09PM EST2022-11-283.872.004.60-2.70-41.10%8015.89%
NDXP221129P115000002022-11-25 10:20AM EST2022-11-2914.9010.9016.10-4.35-22.60%4019.17%
NDXP221130P115000002022-11-25 1:00PM EST2022-11-3033.5232.1036.10-12.18-26.65%121322.91%
NDXP221201P115000002022-11-25 10:02AM EST2022-12-0145.3040.1046.20-108.68-70.58%21323.22%
NDXP221202P115000002022-11-25 1:11PM EST2022-12-0261.6859.4063.80-56.62-47.86%24324.96%
NDXP221209P115000002022-11-23 3:18PM EST2022-12-0995.00103.90110.800.00-11523.67%
NDXP221212P115000002022-11-22 9:48AM EST2022-12-12242.30115.00121.400.00-1022.66%
NDXP221215P115000002022-11-22 9:48AM EST2022-12-15298.98170.30186.700.00-1027.39%
NDX221216P115000002022-11-25 1:02PM EST2022-12-16180.00174.60180.70-4.00-2.17%9026.16%
NDXP221219P115000002022-11-11 10:00AM EST2022-12-19390.50189.00198.100.00--026.02%
NDXP221230P115000002022-11-21 1:38PM EST2022-12-30346.85240.50246.100.00-3025.05%
NDX230120P115000002022-11-23 2:16PM EST2023-01-20317.00330.20338.200.00-71025.04%
NDX230217P115000002022-11-22 9:52AM EST2023-02-17564.30442.70452.800.00-1025.71%
NDX230317P115000002022-11-25 10:02AM EST2023-03-17530.30529.60540.40-107.66-16.88%464325.73%
NDXP230331P115000002022-11-22 10:06AM EST2023-03-31672.11568.80582.400.00-2525.83%
NDX230421P115000002022-11-21 3:39PM EST2023-04-21724.95611.20629.500.00-81125.53%
NDX230519P115000002022-11-21 1:41PM EST2023-05-19779.50674.00695.400.00-1025.48%
NDX230616P115000002022-11-23 10:46AM EST2023-06-16718.00726.80752.400.00-100025.32%
NDX230721P115000002022-11-18 1:30PM EST2023-07-21875.54782.00802.300.00-4024.74%
NDX230915P115000002022-11-25 10:13AM EST2023-09-15868.90865.60888.60-233.70-21.20%184424.36%
NDXP230929P115000002022-11-21 12:14PM EST2023-09-29998.20882.80910.800.00-3024.32%
NDX231215P115000002022-11-23 11:54AM EST2023-12-15980.97967.801,002.100.00-22723.70%
NDX240621P115000002022-11-21 1:46PM EST2024-06-211,195.371,099.201,163.200.00-15122.22%
NDX241220P115000002022-09-22 9:16AM EST2024-12-201,380.011,420.201,492.300.00-1524.37%