New Zealand markets close in 4 hours 29 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:10800.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209C108000002022-11-03 8:43AM EST2022-12-09427.301,184.701,197.400.00--1209.58%
NDX221216C108000002022-12-05 12:12PM EST2022-12-161,061.95851.10878.800.00-133040.26%
NDXP221223C108000002022-11-10 3:38PM EST2022-12-23972.95881.20909.600.00-3336.08%
NDXP221230C108000002022-11-07 9:32AM EST2022-12-30587.80850.70873.500.00-1224.20%
NDXP230106C108000002022-11-30 2:11PM EST2023-01-061,126.77945.00968.500.00-1033.12%
NDX230120C108000002022-11-29 3:57PM EST2023-01-20973.301,021.701,042.100.00-2533.46%
NDX230217C108000002022-11-01 9:20AM EST2023-02-171,131.300.000.000.00-130.00%
NDX230317C108000002022-11-16 12:51PM EST2023-03-171,492.501,272.301,286.100.00--134.14%
NDXP230630C108000002022-11-03 8:50AM EST2023-06-301,148.001,890.701,902.500.00--143.29%
NDXP230929C108000002022-10-03 8:33AM EST2023-09-291,671.400.000.000.00--30.00%
NDX240621C108000002022-10-10 2:26PM EST2024-06-212,060.301,854.501,919.200.00--2426.45%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P108000002022-12-08 3:28PM EST2022-12-080.050.000.450.00-6650.90%
NDXP221209P108000002022-12-08 9:33AM EST2022-12-090.960.050.40-0.24-20.00%224238.14%
NDXP221212P108000002022-12-08 11:56AM EST2022-12-120.550.001.65-1.93-77.82%9428.54%
NDXP221214P108000002022-12-07 10:23AM EST2022-12-1440.0014.5017.100.00-21136.32%
NDXP221215P108000002022-12-06 2:17PM EST2022-12-1537.1218.4022.000.00-2236.06%
NDX221216P108000002022-12-08 3:43PM EST2022-12-1621.6021.2023.80-18.40-46.00%320334.67%
NDXP221219P108000002022-12-06 1:20PM EST2022-12-1946.0028.4031.500.00-4632.30%
NDXP221220P108000002022-12-01 12:51PM EST2022-12-2025.8032.0036.000.00--232.20%
NDXP221221P108000002022-12-01 12:51PM EST2022-12-2128.2036.3039.400.00--231.84%
NDXP221222P108000002022-12-01 3:39PM EST2022-12-2228.6039.5043.300.00-1031.63%
NDXP221223P108000002022-12-07 2:50PM EST2022-12-2370.6043.2047.500.00-11931.49%
NDXP221227P108000002022-12-07 2:50PM EST2022-12-2776.8948.6052.800.00-1329.11%
NDXP221228P108000002022-12-01 12:50PM EST2022-12-2839.2053.9057.600.00--629.21%
NDXP221229P108000002022-12-01 12:41PM EST2022-12-2942.2556.6060.800.00--629.05%
NDXP221230P108000002022-12-05 1:57PM EST2022-12-3051.0060.3066.700.00-22829.31%
NDXP230103P108000002022-12-06 2:16PM EST2023-01-0394.7268.8073.000.00-4727.90%
NDXP230106P108000002022-11-30 2:11PM EST2023-01-0693.3088.4092.100.00-1028.80%
NDXP230113P108000002022-11-25 9:34AM EST2023-01-13145.00126.50130.700.00-1129.80%
NDX230120P108000002022-12-08 1:45PM EST2023-01-20140.35144.10148.40-6.65-4.52%214028.86%
NDX230217P108000002022-12-08 11:48AM EST2023-02-17257.58249.10254.20-34.82-11.91%178829.17%
NDX230317P108000002022-12-02 2:09PM EST2023-03-17275.10333.40338.600.00-44228.92%
NDXP230331P108000002022-12-06 1:38PM EST2023-03-31399.05373.70379.400.00-6628.92%
NDX230421P108000002022-12-08 9:42AM EST2023-04-21458.40418.90424.50-20.20-4.22%3228.42%
NDX230519P108000002022-10-11 9:06AM EST2023-05-19988.780.000.000.00-12181.56%
NDX230616P108000002022-11-18 1:01PM EST2023-06-16600.80535.50542.400.00-87827.86%
NDXP230630P108000002022-11-09 3:28PM EST2023-06-30885.00556.90565.400.00-2227.63%
NDX230915P108000002022-11-10 11:46AM EST2023-09-15768.20661.20688.900.00-13226.91%
NDX231215P108000002022-11-23 10:38AM EST2023-12-15746.10760.60795.400.00-21225.88%
NDX240621P108000002022-11-07 10:00AM EST2024-06-211,144.20911.80983.300.00-176124.63%
NDX241220P108000002022-09-22 10:44AM EST2024-12-201,216.301,163.401,230.000.00--2325.43%