New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,877.72-258.21 (-1.60%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:16500.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211203C165000002021-12-01 4:07PM EST2021-12-037.400.000.000.00-162012.50%
NDXP211206C165000002021-12-01 3:03PM EST2021-12-0629.000.000.000.00-2606.25%
NDXP211208C165000002021-11-30 10:05AM EST2021-12-08154.710.000.000.00-106.25%
NDXP211210C165000002021-12-01 3:58PM EST2021-12-1056.800.000.000.00-1803.13%
NDXP211213C165000002021-12-01 1:45PM EST2021-12-13112.200.000.000.00-203.13%
NDXP211215C165000002021-12-01 3:20PM EST2021-12-15106.330.000.000.00-203.13%
NDX211217C165000002021-12-01 3:58PM EST2021-12-17110.600.000.000.00-3703.13%
NDXP211220C165000002021-12-01 3:58PM EST2021-12-20131.400.000.000.00-1403.13%
NDXP211222C165000002021-12-01 3:20PM EST2021-12-22163.570.000.000.00-103.13%
NDXP211223C165000002021-11-26 10:02AM EST2021-12-23256.490.000.000.00-103.13%
NDXP211231C165000002021-12-01 3:15PM EST2021-12-31227.000.000.000.00-5203.13%
NDXP220107C165000002021-11-24 9:33AM EST2022-01-07306.950.000.000.00-101.56%
NDX220121C165000002021-12-01 3:15PM EST2022-01-21349.200.000.000.00-301.56%
NDX220218C165000002021-12-01 2:53PM EST2022-02-18528.700.000.000.00-401.56%
NDX220318C165000002021-11-30 12:56PM EST2022-03-18655.200.000.000.00-401.56%
NDX220617C165000002021-11-29 1:39PM EST2022-06-171,068.280.000.000.00-200.78%
NDX220916C165000002021-10-28 2:21PM EST2022-09-16914.651,191.301,230.500.00-4010526.53%
NDX221216C165000002021-10-11 10:16AM EST2022-12-16726.701,351.101,402.800.00-1801925.80%
NDX230120C165000002021-11-30 3:47PM EST2023-01-201,538.140.000.000.00-300.78%
NDX231215C165000002021-09-02 10:34AM EST2023-12-151,646.84982.201,469.700.00-42419.17%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211203P165000002021-12-01 1:55PM EST2021-12-03318.580.000.000.00-700.00%
NDXP211206P165000002021-12-01 3:27PM EST2021-12-06534.940.000.000.00-100.00%
NDXP211208P165000002021-11-23 3:08PM EST2021-12-08369.760.000.000.00-200.00%
NDXP211210P165000002021-12-01 2:23PM EST2021-12-10442.300.000.000.00-600.00%
NDXP211213P165000002021-12-01 10:40AM EST2021-12-13348.600.000.000.00-100.00%
NDXP211215P165000002021-11-23 3:41PM EST2021-12-15416.700.000.000.00--00.00%
NDX211217P165000002021-12-01 3:25PM EST2021-12-17648.900.000.000.00-1100.00%
NDXP211220P165000002021-11-23 3:51PM EST2021-12-20389.000.000.000.00-100.00%
NDXP211222P165000002021-11-24 12:03PM EST2021-12-22453.720.000.000.00--00.00%
NDXP211223P165000002021-11-24 1:01PM EST2021-12-23456.950.000.000.00-200.00%
NDXP211227P165000002021-11-24 1:01PM EST2021-12-27468.000.000.000.00-200.00%
NDXP211231P165000002021-12-01 9:52AM EST2021-12-31494.000.000.000.00-1500.00%
NDXP220107P165000002021-11-22 4:01PM EST2022-01-07518.790.000.000.00-2200.00%
NDX220121P165000002021-11-30 3:17PM EST2022-01-21726.250.000.000.00-3100.00%
NDX220218P165000002021-12-01 12:50PM EST2022-02-18768.800.000.000.00-500.00%
NDX220318P165000002021-11-18 12:59PM EST2022-03-18810.000.000.000.00-300.00%
NDX220617P165000002021-11-19 10:29AM EST2022-06-171,105.000.000.000.00-300.00%
NDX231215P165000002021-09-19 11:11PM EST2023-12-152,586.002,294.202,809.700.00--127.16%