New Zealand markets close in 4 hours 53 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,637.50+140.10 (+1.22%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:10000.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216C100000002022-11-23 2:31PM EST2022-12-161,853.951,630.701,659.900.00-1759.62%
NDXP221230C100000002022-12-08 1:34PM EST2022-12-301,689.801,660.001,679.30+82.75+5.15%2142.89%
NDX230120C100000002022-11-09 2:49PM EST2023-01-201,153.901,718.801,738.500.00-6639.58%
NDX230217C100000002022-06-17 8:30AM EST2023-02-171,965.602,405.102,469.600.00-1177.54%
NDX230317C100000002022-11-01 10:35AM EST2023-03-171,795.962,256.802,272.800.00--157.12%
NDXP230331C100000002022-12-08 3:41PM EST2023-03-311,957.631,951.001,966.90-166.37-7.83%1138.57%
NDX230721C100000002022-10-07 8:44AM EST2023-07-212,138.201,721.101,750.000.00-1118.06%
NDX241220C100000002022-11-18 3:24PM EST2024-12-203,250.003,065.003,265.000.00-1338.78%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P100000002022-12-07 4:02PM EST2022-12-080.050.000.450.00-111297.22%
NDXP221209P100000002022-12-08 4:06PM EST2022-12-090.050.050.10-2.11-97.69%44162.89%
NDXP221212P100000002022-11-30 10:11AM EST2022-12-122.440.001.150.00-1651.06%
NDXP221213P100000002022-12-05 3:26PM EST2022-12-131.140.001.950.00-4549.59%
NDXP221214P100000002022-11-14 12:57PM EST2022-12-1425.900.302.650.00-2147.72%
NDXP221215P100000002022-12-01 2:49PM EST2022-12-152.760.403.400.00-525246.14%
NDX221216P100000002022-12-08 2:17PM EST2022-12-162.620.903.20-2.58-49.62%2875243.15%
NDXP221219P100000002022-12-05 9:38AM EST2022-12-193.602.154.600.00-2539.30%
NDXP221220P100000002022-11-23 10:32AM EST2022-12-2016.122.655.700.00-1038.98%
NDXP221221P100000002022-12-06 2:43PM EST2022-12-219.253.806.300.00-1238.14%
NDXP221223P100000002022-12-08 9:44AM EST2022-12-2310.705.108.40+3.01+39.14%22037.34%
NDXP221227P100000002022-12-05 3:44PM EST2022-12-278.806.509.600.00-1634.15%
NDXP221228P100000002022-11-30 4:03PM EST2022-12-2810.908.1010.600.00--233.90%
NDXP221229P100000002022-11-30 3:02PM EST2022-12-2915.108.8011.800.00--133.74%
NDXP221230P100000002022-12-08 10:35AM EST2022-12-3012.919.8013.10-0.89-6.45%402633.63%
NDXP230106P100000002022-12-06 10:41AM EST2023-01-0626.9720.4022.900.00-1132.81%
NDXP230113P100000002022-12-08 11:10AM EST2023-01-1343.0036.6039.40-5.50-11.34%203033.35%
NDX230120P100000002022-12-08 10:33AM EST2023-01-2050.2046.0048.90-9.95-16.54%18732.25%
NDX230217P100000002022-12-08 3:30PM EST2023-02-17110.05110.60113.80-22.60-17.04%13513832.16%
NDX230317P100000002022-12-07 10:00AM EST2023-03-17211.20173.40177.400.00-222231.88%
NDXP230331P100000002022-12-05 1:35PM EST2023-03-31180.79206.50210.400.00-1731.88%
NDX230421P100000002022-12-08 12:24PM EST2023-04-21252.19243.20247.80-12.81-4.83%51931.31%
NDX230519P100000002022-08-04 10:39AM EST2023-05-19311.32418.90438.000.00-1036.99%
NDX230616P100000002022-12-05 11:43AM EST2023-06-16302.52342.40348.500.00-18530.60%
NDX230818P100000002022-12-02 3:32PM EST2023-08-18369.80428.20438.600.00-112129.65%
NDX230915P100000002022-11-29 9:53AM EST2023-09-15501.00457.30482.900.00-11629.56%
NDX231215P100000002022-12-08 2:32PM EST2023-12-15573.42547.70579.90+41.02+7.70%18428.33%
NDX240621P100000002022-09-16 11:21AM EST2024-06-21772.30976.201,015.300.00--1232.23%
NDX241220P100000002022-06-16 9:03AM EST2024-12-201,058.00851.30909.500.00-405026.12%