New Zealand markets close in 2 hours 5 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,786.80-207.46 (-1.73%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:11800.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221206C118000002022-12-05 4:08PM EST2022-12-0647.9743.2051.10-85.94-64.18%253623.33%
NDXP221207C118000002022-12-05 3:38PM EST2022-12-0771.1268.5074.90-152.93-68.26%31623.35%
NDXP221208C118000002022-12-05 1:17PM EST2022-12-08121.1387.9097.30-54.43-31.00%2124.33%
NDXP221209C118000002022-12-05 4:04PM EST2022-12-09114.90108.50115.00-134.90-54.00%117624.67%
NDXP221212C118000002022-12-05 3:15PM EST2022-12-12120.70122.50131.60-142.29-54.10%143721.19%
NDXP221213C118000002022-12-01 9:36AM EST2022-12-13403.07180.70196.500.00--029.15%
NDXP221214C118000002022-12-05 10:40AM EST2022-12-14288.67218.50228.40+7.97+2.84%63131.80%
NDXP221215C118000002022-12-05 11:38AM EST2022-12-15275.12228.10244.00-13.30-4.61%82432.17%
NDX221216C118000002022-12-05 1:30PM EST2022-12-16260.85234.70241.80-85.95-24.78%823530.41%
NDXP221219C118000002022-12-02 10:30AM EST2022-12-19322.45247.60261.300.00-11129.07%
NDXP221220C118000002022-12-01 9:51AM EST2022-12-20492.38252.00270.900.00--229.09%
NDXP221221C118000002022-12-02 1:10PM EST2022-12-21337.60259.70273.300.00-3228.41%
NDXP221223C118000002022-12-05 1:30PM EST2022-12-23304.55275.30286.00-53.65-14.98%6328.00%
NDXP221228C118000002022-12-02 1:10PM EST2022-12-28370.40290.10303.400.00-35626.25%
NDXP221230C118000002022-12-05 3:51PM EST2022-12-30308.00310.50319.60+28.00+10.00%41826.49%
NDXP230103C118000002022-12-01 10:00AM EST2023-01-03563.80320.00335.100.00--325.76%
NDXP230106C118000002022-12-05 12:46PM EST2023-01-06385.90352.40364.20-23.95-5.84%1326.62%
NDXP230113C118000002022-11-30 1:32PM EST2023-01-13366.70409.10420.900.00--327.80%
NDX230120C118000002022-12-05 4:11PM EST2023-01-20448.40441.40449.20-130.20-22.50%1110627.29%
NDX230217C118000002022-12-05 1:18PM EST2023-02-17629.07592.40601.10-61.13-8.86%48128.70%
NDX230317C118000002022-11-30 10:03AM EST2023-03-17617.73713.40723.600.00--1329.38%
NDXP230331C118000002022-11-11 2:35PM EST2023-03-31932.45776.90787.500.00--129.97%
NDX230519C118000002022-09-16 8:45AM EST2023-05-191,258.00648.80674.400.00--121.54%
NDX230616C118000002022-12-05 11:49AM EST2023-06-161,100.951,047.201,059.00+37.85+3.56%2631.20%
NDX230915C118000002022-11-29 3:46PM EST2023-09-151,170.001,296.101,321.800.00-525432.11%
NDX231215C118000002022-07-14 12:13PM EST2023-12-151,681.602,929.903,090.700.00-326064.38%
NDX240621C118000002022-11-09 11:35AM EST2024-06-211,470.701,865.801,931.800.00-5633.37%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221206P118000002022-12-05 4:01PM EST2022-12-0658.7557.7074.00-23.00-28.13%25827.29%
NDXP221207P118000002022-12-05 3:45PM EST2022-12-07109.0086.4094.10+51.00+87.93%18525.08%
NDXP221208P118000002022-12-05 12:12PM EST2022-12-0888.07102.40115.30-29.53-25.11%31125.46%
NDXP221209P118000002022-12-05 3:56PM EST2022-12-09126.39122.10129.10+61.39+94.45%164624.85%
NDXP221212P118000002022-12-05 11:04AM EST2022-12-1283.26132.10146.30+3.25+4.06%11521.43%
NDXP221213P118000002022-12-05 11:34AM EST2022-12-13165.94192.40206.50-183.66-52.53%2128.69%
NDXP221214P118000002022-12-05 2:12PM EST2022-12-14235.00230.40239.40+72.08+44.24%4431.51%
NDXP221215P118000002022-12-05 3:06PM EST2022-12-15265.00234.30251.20-135.00-33.75%3331.41%
NDX221216P118000002022-12-05 3:49PM EST2022-12-16256.30240.80248.80+69.60+37.28%1531729.65%
NDXP221223P118000002022-12-02 9:31AM EST2022-12-23257.70273.10282.700.00-1226.43%
NDXP221230P118000002022-11-28 9:51AM EST2022-12-30374.02296.10304.800.00-31124.22%
NDX230120P118000002022-12-05 11:38AM EST2023-01-20370.70397.00405.80+39.09+11.79%98323.91%
NDX230217P118000002022-12-05 1:13PM EST2023-02-17510.90520.30528.60+70.87+16.11%22224.66%
NDX230317P118000002022-11-29 3:20PM EST2023-03-17767.70607.30616.100.00-51224.53%
NDXP230331P118000002022-11-18 12:47PM EST2023-03-31815.28648.90657.900.00-4224.58%
NDX230421P118000002022-12-05 3:43PM EST2023-04-21710.00694.20703.00+107.00+17.74%4724.19%
NDX230519P118000002022-07-18 8:49AM EST2023-05-191,001.60587.30610.700.00-2119.12%
NDX230616P118000002022-12-05 11:49AM EST2023-06-16790.30813.20823.50-109.40-12.16%21923.92%
NDX230915P118000002022-10-10 1:06PM EST2023-09-151,494.751,451.501,475.800.00-3035.56%
NDX231215P118000002022-09-28 2:51PM EST2023-12-151,348.901,250.101,289.200.00-16626.99%
NDX240621P118000002022-11-09 11:35AM EST2024-06-211,573.801,170.801,239.300.00-5521.16%