New Zealand markets close in 4 hours 35 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:10500.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216C105000002022-11-10 10:12AM EST2022-12-161,055.371,131.901,165.600.00-31146.13%
NDXP221223C105000002022-11-10 3:56PM EST2022-12-231,249.611,154.501,186.600.00-3140.02%
NDXP221230C105000002022-11-04 10:26AM EST2022-12-30730.401,524.801,546.600.00-51176.72%
NDX230120C105000002022-11-10 10:12AM EST2023-01-201,210.601,269.801,289.500.00-3935.32%
NDX230217C105000002022-08-31 9:43AM EST2023-02-172,361.401,395.001,409.600.00--135.67%
NDX230616C105000002022-05-20 11:46AM EST2023-06-162,126.251,815.002,015.000.00-1043.15%
NDX240621C105000002022-10-18 11:03AM EST2024-06-212,313.002,552.002,750.300.00--139.34%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P105000002022-12-07 3:09PM EST2022-12-080.380.000.450.00-101268.12%
NDXP221209P105000002022-12-08 2:13PM EST2022-12-090.500.000.80-0.23-31.51%4550.90%
NDXP221212P105000002022-11-28 1:32PM EST2022-12-129.990.001.150.00-1236.12%
NDXP221213P105000002022-12-08 4:11PM EST2022-12-132.481.004.00-15.49-86.20%31238.97%
NDXP221214P105000002022-12-07 3:16PM EST2022-12-1412.154.006.500.00-22338.98%
NDXP221215P105000002022-12-06 1:33PM EST2022-12-1514.105.408.400.00-1638.11%
NDX221216P105000002022-12-07 2:33PM EST2022-12-1617.006.909.100.00-328336.45%
NDXP221219P105000002022-12-06 11:37AM EST2022-12-1916.4510.7013.200.00-2333.88%
NDXP221220P105000002022-12-07 12:10PM EST2022-12-2027.3012.9016.000.00-21533.84%
NDXP221221P105000002022-12-08 3:48PM EST2022-12-2116.8815.6018.20-3.62-17.66%3233.51%
NDXP221222P105000002022-11-25 12:32PM EST2022-12-2238.6217.7020.900.00-1033.37%
NDXP221223P105000002022-12-05 1:43PM EST2022-12-2317.0520.1023.300.00-2733.11%
NDXP221227P105000002022-11-30 3:16PM EST2022-12-2728.6523.3026.600.00-1530.55%
NDXP221229P105000002022-12-02 11:41AM EST2022-12-2923.5528.5031.900.00-1130.44%
NDXP221230P105000002022-12-08 10:35AM EST2022-12-3035.5731.5035.80-14.58-29.07%207230.66%
NDXP230106P105000002022-12-07 12:28PM EST2023-01-0677.0051.3054.000.00-15630.04%
NDX230120P105000002022-12-08 11:33AM EST2023-01-20101.6894.8098.20-9.22-8.31%3321030.01%
NDX230217P105000002022-12-08 3:56PM EST2023-02-17185.50185.60189.50-39.04-17.39%13113230.26%
NDX230317P105000002022-12-07 1:50PM EST2023-03-17293.55262.80267.600.00-125030.04%
NDX230421P105000002022-12-08 12:19PM EST2023-04-21354.58343.60348.80-34.42-8.85%825829.52%
NDX230519P105000002022-08-02 12:46PM EST2023-05-19438.80538.50549.200.00--834.63%
NDX230616P105000002022-12-01 9:36AM EST2023-06-16377.98454.90461.500.00-1015228.91%
NDX230721P105000002022-11-28 10:17AM EST2023-07-21507.91504.50514.000.00-21528.28%
NDX230915P105000002022-11-08 4:08PM EST2023-09-15784.60580.10604.600.00-558227.91%
NDX231215P105000002022-12-07 11:56AM EST2023-12-15718.83674.30708.200.00-340326.81%
NDX240621P105000002022-12-05 1:38PM EST2024-06-21782.86810.10864.500.00-66124.92%
NDX241220P105000002022-12-08 12:44PM EST2024-12-20970.00931.901,003.10-124.48-11.37%5526824.01%