New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,712.04-278.76 (-1.74%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:14800.00
Callsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206C148000002021-12-03 3:40PM EST2021-12-06822.75884.10904.10-835.25-50.38%110.00%
NDXP211210C148000002021-10-21 8:31AM EST2021-12-10713.901,793.001,814.800.00--9182.50%
NDX211217C148000002021-11-16 11:04AM EST2021-12-171,514.351,017.901,034.100.00-19339.33%
NDX220121C148000002021-11-19 3:46PM EST2022-01-211,924.351,262.801,280.400.00-51033.74%
NDX220218C148000002021-11-26 9:40AM EST2022-02-181,775.801,406.401,426.700.00-1332.58%
NDX220318C148000002021-11-17 10:05AM EST2022-03-181,860.001,522.301,545.400.00-17931.76%
NDX220520C148000002021-09-01 8:57AM EST2022-05-201,651.381,056.601,095.800.00-4412.58%
NDX220617C148000002021-08-30 2:52PM EST2022-06-171,662.901,122.901,162.400.00-358713.50%
NDX221216C148000002021-08-25 4:29PM EST2022-12-16611.001,781.801,858.200.00-11021.95%
Putsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206P148000002021-12-03 4:08PM EST2021-12-066.255.709.10-2.07-24.88%623363.74%
NDXP211208P148000002021-12-03 10:49AM EST2021-12-0846.7534.8039.10+15.80+51.05%21352.79%
NDXP211210P148000002021-12-03 4:05PM EST2021-12-1059.3563.2067.80+27.35+85.47%124649.17%
NDXP211213P148000002021-12-03 11:43AM EST2021-12-1398.0081.8087.10+11.50+13.29%1242.39%
NDXP211215P148000002021-12-03 11:51AM EST2021-12-15143.70116.00121.40+143.70-1143.00%
NDX211217P148000002021-12-03 2:23PM EST2021-12-17176.95136.40143.40+80.42+83.31%9028942.03%
NDXP211220P148000002021-12-01 10:35AM EST2021-12-2053.25159.30167.10+53.25--340.16%
NDXP211222P148000002021-12-01 3:38PM EST2021-12-22122.54183.10190.90+122.54--140.06%
NDXP211223P148000002021-12-01 3:48PM EST2021-12-23124.56194.00201.600.00-11639.93%
NDXP211227P148000002021-12-01 3:46PM EST2021-12-27129.47206.20214.50+129.47--537.20%
NDXP211229P148000002021-12-01 3:47PM EST2021-12-29142.72226.20234.40+142.72--15037.18%
NDXP211231P148000002021-12-03 9:35AM EST2021-12-31145.49246.10253.00-23.31-13.81%19937.11%
NDXP220103P148000002021-12-03 4:02PM EST2022-01-03251.02250.60269.10+251.02-3236.26%
NDXP220107P148000002021-12-01 2:13PM EST2022-01-07165.10292.60301.300.00-1236.06%
NDXP220114P148000002021-12-01 1:07PM EST2022-01-14177.60333.30348.90+177.60--635.48%
NDX220121P148000002021-12-03 1:19PM EST2022-01-21373.48366.00376.20+110.18+41.85%16534.15%
NDX220218P148000002021-11-17 12:47PM EST2022-02-18265.25519.00531.600.00--2533.26%
NDX220318P148000002021-11-24 10:55AM EST2022-03-18401.00639.10652.000.00-6710232.39%
NDX220520P148000002021-10-01 9:25AM EST2022-05-201,226.00634.30649.500.00-2225.45%
NDX220617P148000002021-10-21 11:57AM EST2022-06-17834.07566.20581.100.00-19321.89%
NDX220819P148000002021-11-09 9:58AM EST2022-08-19789.501,089.501,129.100.00--130.30%
NDX220916P148000002021-12-01 11:55AM EST2022-09-16862.601,153.301,193.00+862.60--230.01%
NDX221216P148000002021-11-16 11:04AM EST2022-12-161,015.001,326.501,402.400.00-4729.63%
NDX231215P148000002021-11-10 7:00AM EST2023-12-151,967.001,555.001,755.000.00--125.33%