New Zealand markets close in 4 hours 26 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:10900.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209C109000002022-11-08 3:39PM EST2022-12-09520.15727.10749.000.00-2356.12%
NDX221216C109000002022-11-10 10:15AM EST2022-12-16745.63761.70787.100.00-9310438.82%
NDXP221223C109000002022-12-01 1:46PM EST2022-12-231,201.78793.80821.400.00-1335.00%
NDXP221230C109000002022-11-29 2:56PM EST2022-12-30775.85827.80853.400.00-1433.22%
NDX230120C109000002022-11-22 2:06PM EST2023-01-201,045.47943.70963.000.00-12032.82%
NDX230217C109000002022-10-12 8:36AM EST2023-02-17872.301,170.201,189.000.00-1238.33%
NDX230317C109000002022-11-16 1:01PM EST2023-03-171,401.701,200.501,213.900.00-2333.67%
NDX230519C109000002022-11-04 10:08AM EST2023-05-191,006.201,689.801,699.800.00-1143.36%
NDX230616C109000002022-05-15 11:03PM EST2023-06-162,036.951,878.802,278.800.00--152.11%
NDX230915C109000002022-11-08 10:31AM EST2023-09-151,456.401,760.801,780.800.00--335.08%
NDXP230929C109000002022-10-03 8:33AM EST2023-09-291,588.200.000.000.00--10.00%
NDX231215C109000002022-11-07 11:23AM EST2023-12-151,549.401,869.501,902.100.00--1233.26%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P109000002022-12-08 3:29PM EST2022-12-080.050.000.45-0.60-92.31%13948.54%
NDXP221209P109000002022-12-08 10:14AM EST2022-12-090.290.001.10-1.91-86.82%34438.14%
NDXP221212P109000002022-12-08 2:05PM EST2022-12-121.700.002.05-3.90-69.64%1021126.24%
NDXP221214P109000002022-12-06 11:30AM EST2022-12-1433.0521.9024.900.00-81736.02%
NDXP221215P109000002022-12-06 2:17PM EST2022-12-1550.0926.9030.800.00-2335.69%
NDX221216P109000002022-12-07 3:11PM EST2022-12-1660.8030.2033.200.00-37934.37%
NDXP221219P109000002022-12-01 10:59AM EST2022-12-1926.9538.8042.100.00-1231.94%
NDXP221221P109000002022-11-29 9:54AM EST2022-12-21105.2047.7051.200.00--431.46%
NDXP221222P109000002022-12-02 10:57AM EST2022-12-2240.7051.3055.700.00-3431.24%
NDXP221223P109000002022-12-06 12:33PM EST2022-12-2370.2055.3060.400.00-4731.09%
NDXP221229P109000002022-12-01 10:30AM EST2022-12-2963.6570.3075.000.00--128.63%
NDXP221230P109000002022-12-06 3:30PM EST2022-12-30110.7074.8081.700.00-22228.91%
NDXP230103P109000002022-12-06 2:16PM EST2023-01-03112.7983.9088.800.00-4727.54%
NDXP230106P109000002022-12-08 1:09PM EST2023-01-06111.40105.50109.70-10.30-8.46%1328.44%
NDXP230113P109000002022-12-07 11:43AM EST2023-01-13190.10146.40151.000.00-1329.43%
NDX230120P109000002022-12-07 10:45AM EST2023-01-20204.70164.80169.500.00-69228.48%
NDX230217P109000002022-12-08 11:02AM EST2023-02-17281.05274.00279.30-47.25-14.39%1628.80%
NDX230317P109000002022-12-05 11:56AM EST2023-03-17308.80360.00365.400.00-21828.54%
NDXP230331P109000002022-11-29 10:40AM EST2023-03-31433.70401.00406.800.00-1228.54%
NDX230421P109000002022-11-29 11:11AM EST2023-04-21508.70446.70452.500.00-22928.04%
NDX230519P109000002022-11-18 2:04PM EST2023-05-19569.90512.10518.200.00-2527.87%
NDX230616P109000002022-11-07 12:52PM EST2023-06-16879.60609.90615.500.00-13028.93%
NDX230915P109000002022-08-04 12:47PM EST2023-09-15580.40764.80788.600.00-161828.41%
NDXP230929P109000002022-10-05 11:18AM EST2023-09-29912.801,068.001,086.000.00-505035.36%
NDX231215P109000002022-11-07 11:23AM EST2023-12-151,066.40834.60866.000.00--1226.48%
NDX241220P109000002022-06-21 1:50PM EST2024-12-201,250.041,020.901,080.100.00--122.22%