New Zealand markets open in 1 hour 54 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,604.75-151.29 (-1.29%)
As of 02:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:10400.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221129C104000002022-11-25 9:52AM EST2022-11-291,370.331,228.601,250.000.00-33108.20%
NDXP221209C104000002022-11-09 10:21AM EST2022-12-09787.481,246.001,264.700.00-1151.31%
NDX221216C104000002022-11-10 10:09AM EST2022-12-161,149.391,273.001,289.500.00-22045.40%
NDX230120C104000002022-11-10 10:09AM EST2023-01-201,299.151,409.601,421.400.00-2738.49%
NDX230217C104000002022-08-19 2:50PM EST2023-02-173,223.201,925.702,032.300.00-1162.19%
NDX230317C104000002022-06-15 8:30AM EST2023-03-171,984.402,214.202,253.500.00--165.06%
NDX230616C104000002022-05-27 9:01AM EST2023-06-162,890.402,458.202,633.000.00-1058.28%
NDX240621C104000002022-10-17 2:09PM EST2024-06-212,358.702,601.002,779.200.00--139.04%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221128P104000002022-11-25 11:03AM EST2022-11-280.200.000.300.00-10369.68%
NDXP221129P104000002022-11-22 11:54AM EST2022-11-290.880.000.550.00-101252.00%
NDXP221130P104000002022-11-10 3:49PM EST2022-11-3028.650.000.700.00-13246.67%
NDXP221202P104000002022-11-28 1:15PM EST2022-12-020.800.701.60-0.54-40.30%721739.80%
NDXP221205P104000002022-11-22 9:40AM EST2022-12-057.501.152.350.00--133.07%
NDXP221206P104000002022-11-22 4:00PM EST2022-12-066.300.853.500.00-2432.96%
NDXP221207P104000002022-11-02 8:45AM EST2022-12-07137.802.503.900.00--231.77%
NDXP221208P104000002022-11-23 2:47PM EST2022-12-085.662.655.700.00-1232.12%
NDXP221209P104000002022-11-22 3:21PM EST2022-12-0911.304.906.400.00-3431.34%
NDXP221212P104000002022-11-28 1:32PM EST2022-12-127.526.808.40-6.30-45.59%2229.36%
NDXP221213P104000002022-11-23 9:51AM EST2022-12-1316.7011.5015.200.00-1131.79%
NDXP221214P104000002022-11-23 10:33AM EST2022-12-1419.5019.5021.900.00-1133.32%
NDXP221215P104000002022-11-23 3:12PM EST2022-12-1521.3722.4026.100.00-31133.70%
NDX221216P104000002022-11-28 9:59AM EST2022-12-1623.8524.5026.40+3.25+15.78%214832.89%
NDXP221219P104000002022-11-23 10:33AM EST2022-12-1928.1530.1032.500.00-1232.13%
NDXP221220P104000002022-11-28 11:08AM EST2022-12-2035.6032.8036.50+7.44+26.42%12132.35%
NDXP221221P104000002022-11-28 1:35PM EST2022-12-2137.3536.4039.10+6.15+19.71%2132.24%
NDXP221223P104000002022-11-28 9:44AM EST2022-12-2338.0041.8044.60-8.95-19.06%3132.08%
NDXP221230P104000002022-11-22 1:56PM EST2022-12-3065.0256.7058.700.00-1830.76%
NDXP230106P104000002022-11-22 2:04PM EST2023-01-0683.6474.7077.600.00--230.42%
NDX230120P104000002022-11-28 12:14PM EST2023-01-20115.40112.40115.70+15.21+15.18%56129.98%
NDX230217P104000002022-11-21 3:53PM EST2023-02-17224.10196.20200.500.00-6712530.21%
NDX230317P104000002022-11-09 3:53PM EST2023-03-17546.28267.90272.400.00-13529.95%
NDX230421P104000002022-11-15 2:20PM EST2023-04-21345.35341.10346.300.00-1129.36%
NDX230616P104000002022-11-02 2:58PM EST2023-06-16698.70447.60454.400.00-1014128.83%
NDX230915P104000002022-10-14 2:38PM EST2023-09-15951.60566.60586.300.00-1427.71%
NDX231215P104000002021-11-10 7:00AM EST2023-12-151,127.00467.00517.000.00-1222.47%
NDX241220P104000002022-02-08 10:28AM EST2024-12-20780.00832.001,032.000.00-22524.92%