New Zealand markets close in 3 hours 33 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,549.69-237.11 (-2.01%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:12600.00
Callsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221207C126000002022-12-05 3:54PM EST2022-12-070.340.000.600.00-112159.67%
NDXP221208C126000002022-12-01 2:30PM EST2022-12-0811.500.000.950.00-62047.69%
NDXP221209C126000002022-12-06 12:24PM EST2022-12-090.800.501.30-0.55-40.74%134240.44%
NDXP221212C126000002022-12-06 1:45PM EST2022-12-121.000.201.65-2.37-70.33%3429.47%
NDX221216C126000002022-12-06 3:53PM EST2022-12-169.958.7010.90-27.05-73.11%69230.72%
NDXP221222C126000002022-11-29 3:45PM EST2022-12-2222.8714.2017.600.00-2126.79%
NDXP221223C126000002022-12-01 9:52AM EST2022-12-23122.3015.1018.500.00-1426.27%
NDXP221227C126000002022-12-05 3:43PM EST2022-12-2735.8217.1020.700.00-21524.24%
NDXP221228C126000002022-12-06 3:56PM EST2022-12-2820.6517.9023.80-20.83-50.22%1124.46%
NDXP221229C126000002022-12-06 3:27PM EST2022-12-2921.6521.9025.40-22.80-51.29%2324.30%
NDXP221230C126000002022-12-05 3:56PM EST2022-12-3050.6024.7027.500.00-41024.25%
NDXP230103C126000002022-12-06 10:45AM EST2023-01-0335.9027.5031.40-102.66-74.09%1123.20%
NDXP230106C126000002022-12-06 11:53AM EST2023-01-0647.7039.2042.60-124.30-72.27%1123.91%
NDX230120C126000002022-11-30 3:54PM EST2023-01-20212.9080.6083.300.00-544224.38%
NDX230217C126000002022-12-06 2:32PM EST2023-02-17168.90175.90180.70-122.20-41.98%65325.78%
NDX230317C126000002022-12-05 3:17PM EST2023-03-17332.83263.80269.500.00-15626.37%
NDX230421C126000002022-06-30 1:20PM EST2023-04-21843.181,496.901,521.800.00--068.22%
NDX230519C126000002022-08-19 11:25AM EST2023-05-191,792.06881.20914.400.00-2142.79%
NDX230616C126000002022-06-15 11:26AM EST2023-06-16952.811,093.601,149.600.00-152146.64%
NDX230915C126000002022-11-02 9:59AM EST2023-09-15788.40961.80978.800.00-6734.17%
NDX231215C126000002022-12-06 10:07AM EST2023-12-151,023.00982.101,014.00-162.35-13.70%44330.49%
Putsfor7 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221207P126000002022-12-06 1:08PM EST2022-12-071,035.251,040.501,060.80+196.20+23.38%1160.40%
NDXP221209P126000002022-11-22 9:43AM EST2022-12-091,083.151,032.401,057.600.00-1052.10%
NDX221216P126000002022-11-30 3:34PM EST2022-12-16664.921,039.901,057.000.00-218728.13%
NDXP221230P126000002022-11-22 12:04PM EST2022-12-30989.051,028.901,049.400.00-120.00%
NDX230120P126000002022-11-17 1:18PM EST2023-01-20998.951,059.901,075.200.00-11417.31%
NDX230217P126000002022-09-21 11:43AM EST2023-02-171,158.801,561.301,578.000.00--144.82%
NDX230317P126000002022-11-18 12:51PM EST2023-03-171,211.731,176.701,187.000.00-22619.54%
NDX230616P126000002022-08-17 9:01AM EST2023-06-16835.901,439.101,467.800.00-91624.11%
NDX231215P126000002022-12-06 10:07AM EST2023-12-151,485.001,494.701,529.90-190.10-11.35%43118.72%
NDX241220P126000002022-06-14 2:57PM EST2024-12-201,985.421,845.401,983.900.00-2520.40%