New Zealand markets close in 4 hours 39 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:11100.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209C111000002022-11-21 3:45PM EST2022-12-09579.25525.60546.100.00-505440.75%
NDXP221212C111000002022-11-25 9:44AM EST2022-12-12729.75522.40555.700.00-1130.80%
NDXP221215C111000002022-11-25 9:44AM EST2022-12-15773.75584.70610.900.00-1138.40%
NDX221216C111000002022-11-16 10:45AM EST2022-12-16807.80590.00613.400.00-1040436.70%
NDXP221221C111000002022-11-30 2:28PM EST2022-12-21891.78615.00637.700.00--233.11%
NDXP221228C111000002022-12-06 1:27PM EST2022-12-28606.50649.60670.500.00-723730.84%
NDXP221230C111000002022-12-08 1:52PM EST2022-12-30699.12671.30688.00+75.12+12.04%23731.34%
NDXP230106C111000002022-12-05 10:27AM EST2023-01-06935.45708.60727.500.00-1131.01%
NDX230120C111000002022-12-08 11:48AM EST2023-01-20811.08795.10811.60-177.66-17.97%1931.60%
NDX230217C111000002022-10-13 10:34AM EST2023-02-17770.031,187.801,212.300.00--345.68%
NDX230317C111000002022-10-18 12:04PM EST2023-03-17992.601,187.801,199.400.00--138.20%
NDX230616C111000002022-10-10 9:08AM EST2023-06-161,198.000.000.000.00-60600.00%
NDX230721C111000002022-10-18 2:32PM EST2023-07-211,355.401,608.601,628.800.00--137.77%
NDX230915C111000002022-11-08 10:31AM EST2023-09-151,345.001,631.701,655.700.00-152934.50%
NDXP230929C111000002022-10-19 12:40PM EST2023-09-291,472.371,767.001,799.800.00-202237.29%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P111000002022-12-08 3:29PM EST2022-12-080.050.000.35-1.30-96.30%584935.30%
NDXP221209P111000002022-12-08 10:32AM EST2022-12-091.620.102.00-7.58-82.39%255831.29%
NDXP221212P111000002022-12-08 12:42PM EST2022-12-124.091.754.20-10.06-71.10%42222.39%
NDXP221213P111000002022-12-08 2:09PM EST2022-12-1333.6026.2030.40-17.40-34.12%5332.53%
NDXP221214P111000002022-12-06 2:31PM EST2022-12-1489.3547.4051.900.00-7935.97%
NDXP221215P111000002022-12-07 3:32PM EST2022-12-1593.7554.4060.000.00-3335.50%
NDX221216P111000002022-12-07 2:28PM EST2022-12-1697.9558.2062.700.00-326834.03%
NDXP221219P111000002022-12-02 2:14PM EST2022-12-1943.2069.7074.400.00-1331.53%
NDXP221220P111000002022-12-07 9:40AM EST2022-12-20104.0074.6080.400.00-2331.27%
NDXP221221P111000002022-11-30 3:56PM EST2022-12-2158.2480.4085.100.00--130.86%
NDXP221223P111000002022-12-06 3:03PM EST2022-12-23123.3089.4095.800.00-4430.37%
NDXP221227P111000002022-11-30 3:38PM EST2022-12-2778.5097.10103.100.00--228.06%
NDXP221230P111000002022-12-08 1:49PM EST2022-12-30111.00113.90119.80+16.25+17.15%122728.04%
NDXP230106P111000002022-12-08 10:26AM EST2023-01-06152.20147.90153.00+52.30+52.35%5427.67%
NDXP230113P111000002022-12-05 12:07PM EST2023-01-13146.75193.60199.100.00-2328.65%
NDX230120P111000002022-12-08 10:51AM EST2023-01-20221.45213.60219.00+59.75+36.95%22327.71%
NDX230217P111000002022-12-08 2:35PM EST2023-02-17347.20329.80335.70+63.27+22.28%11028.04%
NDX230317P111000002022-12-01 11:06AM EST2023-03-17333.45418.00424.000.00-49327.76%
NDXP230331P111000002022-11-18 12:45PM EST2023-03-31538.64460.20466.400.00-2127.76%
NDX230421P111000002022-12-07 11:07AM EST2023-04-21536.37506.90513.000.00-2327.28%
NDX230519P111000002022-11-18 1:05PM EST2023-05-19644.00573.70580.100.00-25127.14%
NDX230616P111000002022-08-09 2:12PM EST2023-06-16574.83666.70688.200.00-8228.48%
NDX230721P111000002022-10-18 2:31PM EST2023-07-211,016.30718.50732.400.00--027.46%
NDX230818P111000002022-09-15 9:28AM EST2023-08-18813.001,207.601,231.400.00--239.44%
NDX230915P111000002022-09-14 11:33AM EST2023-09-15804.821,232.001,250.100.00-31837.91%
NDX231215P111000002022-11-18 1:09PM EST2023-12-15916.13855.10890.800.00-31124.93%
NDX241220P111000002022-11-14 3:54PM EST2024-12-201,173.601,120.301,195.300.00-54322.48%