New Zealand markets close in 4 hours 43 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:11000.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209C110000002022-10-13 8:31AM EST2022-12-09364.80922.90950.900.00--2168.14%
NDXP221212C110000002022-12-06 12:03PM EST2022-12-12625.98626.00653.100.00-1333.82%
NDX221216C110000002022-12-05 10:16AM EST2022-12-16930.00672.40697.600.00-622737.47%
NDXP221219C110000002022-12-01 2:21PM EST2022-12-191,088.90684.00710.000.00--134.77%
NDXP221223C110000002022-12-06 12:43PM EST2022-12-23687.47710.70736.300.00-1234.07%
NDXP221230C110000002022-12-07 10:39AM EST2022-12-30630.35745.60770.500.00-24232.39%
NDXP230106C110000002022-11-17 9:37AM EST2023-01-06866.00784.50804.900.00-1031.66%
NDX230120C110000002022-12-06 9:30AM EST2023-01-201,006.97868.70886.200.00-24332.21%
NDX230217C110000002022-11-16 12:35PM EST2023-02-171,218.901,011.201,026.200.00-1932.89%
NDX230317C110000002022-11-09 1:04PM EST2023-03-17804.201,130.401,143.300.00-252933.20%
NDXP230331C110000002022-11-09 1:04PM EST2023-03-31856.801,192.301,204.400.00-252533.65%
NDX230616C110000002022-06-28 9:22AM EST2023-06-161,987.702,285.302,463.500.00-161663.00%
NDX230915C110000002022-12-06 3:50PM EST2023-09-151,658.861,695.601,725.800.00-27666135.00%
NDXP230929C110000002022-11-02 10:36AM EST2023-09-291,565.151,930.701,955.100.00-1339.96%
NDX231215C110000002022-11-30 3:37PM EST2023-12-152,200.001,904.301,946.800.00-11935.41%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P110000002022-12-08 9:56AM EST2022-12-080.230.000.45-0.57-71.25%2114842.43%
NDXP221209P110000002022-12-08 12:05PM EST2022-12-090.730.001.60-3.02-80.53%164135.19%
NDXP221212P110000002022-12-08 9:45AM EST2022-12-127.100.352.75-1.00-12.35%21924.13%
NDXP221213P110000002022-12-06 1:37PM EST2022-12-1335.4016.2020.100.00-1432.89%
NDXP221214P110000002022-12-07 10:32AM EST2022-12-1466.5032.6036.200.00-22135.92%
NDXP221215P110000002022-12-06 2:59PM EST2022-12-1571.0038.6043.500.00-131335.60%
NDX221216P110000002022-12-08 11:55AM EST2022-12-1646.9542.3046.10-25.10-34.84%773134.21%
NDXP221219P110000002022-11-28 1:07PM EST2022-12-1996.7352.4056.400.00--231.73%
NDXP221220P110000002022-11-30 3:16PM EST2022-12-2053.1256.7061.900.00-1131.51%
NDXP221222P110000002022-12-07 11:04AM EST2022-12-2294.1565.9070.900.00-2830.85%
NDXP221223P110000002022-12-08 3:55PM EST2022-12-2374.5370.7076.30-25.52-25.51%61730.71%
NDXP221227P110000002022-12-05 4:13PM EST2022-12-2761.9277.5083.000.00-1228.39%
NDXP221229P110000002022-11-30 2:31PM EST2022-12-2984.0787.1092.600.00--128.29%
NDXP221230P110000002022-12-07 3:58PM EST2022-12-30130.5093.5099.300.00-108628.49%
NDXP230103P110000002022-12-02 1:24PM EST2023-01-0372.50101.90107.500.00-5427.19%
NDXP230106P110000002022-12-02 4:00PM EST2023-01-0674.20125.20129.800.00-4428.05%
NDXP230113P110000002022-12-08 3:44PM EST2023-01-13169.00168.60173.70-29.30-14.78%1429.04%
NDX230120P110000002022-12-08 1:45PM EST2023-01-20182.55188.00192.50-36.95-16.83%1210928.07%
NDX230217P110000002022-12-08 2:50PM EST2023-02-17308.21300.90306.50-48.49-13.59%73928.42%
NDX230317P110000002022-12-05 12:48PM EST2023-03-17337.05388.20393.800.00-8450828.15%
NDXP230331P110000002022-12-08 3:40PM EST2023-03-31432.80429.80435.80-23.50-5.15%23628.15%
NDX230421P110000002022-11-25 12:56PM EST2023-04-21456.90476.10482.000.00-142427.67%
NDX230519P110000002022-11-18 1:26PM EST2023-05-19604.20542.20548.400.00-6627.51%
NDX230616P110000002022-12-07 10:14AM EST2023-06-16635.00595.20602.400.00-6027727.15%
NDXP230630P110000002022-11-23 3:21PM EST2023-06-30576.90616.90625.700.00-2526.93%
NDX230721P110000002022-11-18 1:30PM EST2023-07-21698.56646.70657.000.00-2226.56%
NDX230915P110000002022-10-18 2:31PM EST2023-09-151,031.90770.30786.500.00-24727.17%
NDXP230929P110000002022-11-15 10:15AM EST2023-09-29719.70744.30761.900.00-404125.90%
NDX231215P110000002022-11-23 10:52AM EST2023-12-15802.90822.60858.000.00-1001,01825.25%
NDX240621P110000002022-08-31 9:29AM EST2024-06-21984.701,213.001,273.000.00--10028.21%
NDX241220P110000002022-11-18 12:41PM EST2024-12-201,179.901,087.201,161.500.00-236122.74%