New Zealand markets close in 4 hours 31 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:10700.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221212C107000002022-11-25 9:48AM EST2022-12-121,096.83924.70952.000.00-1145.45%
NDXP221215C107000002022-11-25 9:48AM EST2022-12-151,123.86937.10971.400.00-1144.02%
NDX221216C107000002022-11-11 11:53AM EST2022-12-161,122.54944.40972.700.00-3747441.92%
NDXP221223C107000002022-11-28 3:31PM EST2022-12-23964.10971.601,000.300.00-1037.31%
NDXP221230C107000002022-11-29 1:01PM EST2022-12-30953.401,003.401,021.100.00-27534.26%
NDXP230103C107000002022-11-29 1:01PM EST2023-01-03959.851,004.101,035.800.00--7233.53%
NDX230120C107000002022-11-07 10:57AM EST2023-01-20721.351,041.601,062.400.00-21328.80%
NDX230217C107000002022-12-06 1:39PM EST2023-02-171,181.051,232.001,249.200.00-2334.41%
NDX230317C107000002022-08-02 10:02AM EST2023-03-172,777.102,026.102,042.800.00--065.52%
NDXP230331C107000002022-11-03 1:19PM EST2023-03-31930.501,684.201,697.600.00--147.12%
NDX230421C107000002022-10-13 8:54AM EST2023-04-211,013.031,699.801,731.100.00--144.61%
NDXP230929C107000002022-10-03 8:33AM EST2023-09-291,703.000.000.000.00--10.00%
NDX241220C107000002022-10-13 8:57AM EST2024-12-202,051.802,808.603,050.500.00--140.73%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P107000002022-12-08 3:28PM EST2022-12-080.050.000.45-0.45-90.00%3956.64%
NDXP221209P107000002022-12-07 3:55PM EST2022-12-090.750.000.900.00-216846.35%
NDXP221212P107000002022-12-02 11:12AM EST2022-12-122.250.001.350.00-4730.81%
NDXP221214P107000002022-12-08 3:48PM EST2022-12-1410.979.4011.90-1.99-15.35%1536.87%
NDXP221215P107000002022-12-02 10:29AM EST2022-12-1513.6712.3015.400.00-1236.40%
NDX221216P107000002022-12-05 2:20PM EST2022-12-1615.9314.7017.200.00-318535.16%
NDXP221219P107000002022-12-02 1:10PM EST2022-12-1918.1520.7023.400.00-101132.71%
NDXP221223P107000002022-12-02 10:14AM EST2022-12-2326.5033.5037.300.00-1431.95%
NDXP221227P107000002022-12-01 3:35PM EST2022-12-2728.2738.1042.100.00--229.56%
NDXP221228P107000002022-12-06 1:13PM EST2022-12-2859.4343.0046.000.00-4529.60%
NDXP221230P107000002022-12-08 10:04AM EST2022-12-3061.0048.4054.30-14.00-18.67%11629.73%
NDXP230106P107000002022-11-30 1:47PM EST2023-01-06104.8073.9077.300.00-1429.20%
NDXP230113P107000002022-12-02 3:38PM EST2023-01-1371.60109.10112.900.00-2130.19%
NDX230120P107000002022-12-07 1:26PM EST2023-01-20150.21125.60129.700.00-11929.25%
NDX230217P107000002022-12-07 3:09PM EST2023-02-17271.50226.00230.900.00-243329.54%
NDX230317P107000002022-12-07 4:07PM EST2023-03-17348.70308.40313.400.00-111229.30%
NDXP230331P107000002022-11-29 2:43PM EST2023-03-31410.00348.00353.500.00-1129.30%
NDX230421P107000002022-11-29 1:10PM EST2023-04-21449.70392.40397.900.00--328.79%
NDX230519P107000002022-10-11 2:53PM EST2023-05-19935.32515.60549.900.00-12131.84%
NDX230616P107000002022-08-04 12:48PM EST2023-06-16444.70612.40634.100.00-124032.24%
NDXP230630P107000002022-10-03 8:30AM EST2023-06-30852.300.000.000.00--11.56%
NDX230721P107000002022-12-08 2:32PM EST2023-07-21576.70558.00567.90-39.50-6.41%1227.60%
NDX230915P107000002022-10-14 2:41PM EST2023-09-151,067.80646.30665.600.00-911627.40%
NDX231215P107000002022-10-11 3:12PM EST2023-12-151,136.60778.60823.200.00-11927.55%
NDX241220P107000002022-09-09 10:17AM EST2024-12-20917.291,224.101,276.400.00-1926.99%