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:15500.00
Callsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211208C155000002021-12-03 2:12PM EST2021-12-08305.700.000.000.00-200.00%
NDXP211210C155000002021-12-03 1:49PM EST2021-12-10340.450.000.000.00-400.00%
NDXP211213C155000002021-12-03 1:49PM EST2021-12-13368.940.000.000.00-200.00%
NDX211217C155000002021-12-03 3:23PM EST2021-12-17462.090.000.00-437.72-48.65%800.00%
NDXP211223C155000002021-11-11 2:49PM EST2021-12-23800.000.000.000.00--00.00%
NDXP211229C155000002021-12-02 11:55AM EST2021-12-29720.500.000.000.00--00.00%
NDXP211231C155000002021-12-03 3:42PM EST2021-12-31583.370.000.000.00-400.00%
NDXP220114C155000002021-12-01 10:33AM EST2022-01-141,113.860.000.000.00--00.00%
NDX220121C155000002021-12-03 10:25AM EST2022-01-21799.100.000.00-138.00-14.73%100.00%
NDX220218C155000002021-10-26 8:33AM EST2022-02-18730.001,101.401,131.200.00-1736.24%
NDX220318C155000002021-12-03 10:45AM EST2022-03-181,028.490.000.00-339.26-24.80%400.00%
NDX220414C155000002021-11-04 10:22AM EST2022-04-141,398.171,147.201,173.500.00-1128.67%
NDX220520C155000002021-12-03 11:49AM EST2022-05-201,225.000.000.00+52.50+4.48%100.00%
NDX220617C155000002021-11-02 10:16AM EST2022-06-171,320.601,351.301,389.300.00-9028928.25%
NDX220916C155000002021-08-23 10:15AM EST2022-09-161,222.401,219.801,264.000.00-203721.01%
NDX221216C155000002021-11-19 3:56PM EST2022-12-162,241.570.000.000.00-100.00%
NDX230120C155000002021-11-18 12:54PM EST2023-01-202,209.650.000.000.00--00.00%
NDX230616C155000002021-12-03 2:47PM EST2023-06-162,093.650.000.00-412.62-16.46%100.00%
NDX231215C155000002021-11-10 7:00AM EST2023-12-151,731.502,516.002,716.000.00-7829.63%
Putsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206P155000002021-12-03 3:21PM EST2021-12-06115.830.000.000.00-18006.25%
NDXP211208P155000002021-12-03 2:04PM EST2021-12-08194.700.000.000.00-3903.13%
NDXP211210P155000002021-12-03 3:33PM EST2021-12-10233.000.000.000.00-19501.56%
NDXP211213P155000002021-12-03 2:30PM EST2021-12-13273.130.000.000.00-801.56%
NDXP211215P155000002021-12-01 12:33PM EST2021-12-1589.770.000.000.00-401.56%
NDX211217P155000002021-12-03 3:23PM EST2021-12-17338.080.000.00+152.88+82.55%1901.56%
NDXP211220P155000002021-12-01 2:11PM EST2021-12-20170.000.000.000.00-301.56%
NDXP211222P155000002021-11-18 1:39PM EST2021-12-22127.500.000.000.00--01.56%
NDXP211223P155000002021-11-29 1:31PM EST2021-12-23125.700.000.000.00-25001.56%
NDXP211231P155000002021-12-03 3:42PM EST2021-12-31482.040.000.000.00-1100.78%
NDXP220107P155000002021-12-03 2:03PM EST2022-01-07539.880.000.00+309.68+134.53%100.78%
NDXP220114P155000002021-12-02 11:58AM EST2022-01-14412.210.000.000.00-200.78%
NDX220121P155000002021-12-03 2:28PM EST2022-01-21618.000.000.00+227.60+58.30%700.78%
NDXP220128P155000002021-12-03 1:18PM EST2022-01-28624.230.000.00+624.23-200.78%
NDX220218P155000002021-12-03 3:11PM EST2022-02-18809.940.000.00+201.65+33.15%500.78%
NDX220318P155000002021-12-03 11:13AM EST2022-03-18832.000.000.00+251.00+43.20%200.39%
NDX220414P155000002021-11-23 11:17AM EST2022-04-14669.000.000.000.00--00.39%
NDX220520P155000002021-10-25 1:37PM EST2022-05-20959.23894.80934.600.00--4124.74%
NDX220617P155000002021-11-16 11:37AM EST2022-06-17810.600.000.000.00-200.39%
NDX220715P155000002021-11-30 1:39PM EST2022-07-151,000.200.000.000.00--00.39%
NDX220819P155000002021-10-25 1:30PM EST2022-08-191,206.581,150.901,190.200.00--124.81%
NDX220916P155000002021-09-07 1:52PM EST2022-09-161,348.911,616.801,646.200.00-5431.93%
NDX221216P155000002021-12-03 9:55AM EST2022-12-161,503.600.000.00+71.95+5.03%2000.20%
NDX230120P155000002021-09-28 9:56AM EST2023-01-201,902.001,311.001,511.000.00--124.53%
NDX231215P155000002021-09-21 9:09AM EST2023-12-152,305.001,801.102,301.500.00-1427.33%