New Zealand markets close in 4 hours 36 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:11200.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209C112000002022-12-05 4:04PM EST2022-12-09596.07426.90447.300.00-12035.61%
NDX221216C112000002022-12-02 10:52AM EST2022-12-16778.90512.00533.700.00-141236.09%
NDXP221221C112000002022-11-30 2:25PM EST2022-12-21793.95538.80559.300.00--132.45%
NDXP221223C112000002022-12-08 1:36PM EST2022-12-23584.56555.20576.70+266.90+84.02%2132.52%
NDXP221228C112000002022-12-08 10:40AM EST2022-12-28593.80574.60593.60-229.23-27.85%2130.18%
NDXP221230C112000002022-12-08 10:40AM EST2022-12-30612.80595.70613.10+43.60+7.66%21330.78%
NDXP230106C112000002022-11-29 1:09PM EST2023-01-06614.89635.90653.200.00--130.38%
NDXP230113C112000002022-12-05 12:12PM EST2023-01-13852.15695.10711.400.00-1331.72%
NDX230120C112000002022-12-07 10:42AM EST2023-01-20635.00724.70740.400.00-144731.05%
NDX230217C112000002022-10-14 11:23AM EST2023-02-17683.581,118.901,142.800.00--244.92%
NDX230317C112000002022-10-19 11:22AM EST2023-03-17950.151,114.601,130.500.00-507137.58%
NDX230616C112000002022-10-25 2:22PM EST2023-06-161,544.001,506.101,523.200.00-102439.36%
NDX230915C112000002022-10-27 2:51PM EST2023-09-151,456.771,684.301,713.000.00-10037.22%
NDXP230929C112000002022-10-03 8:33AM EST2023-09-291,432.400.000.000.00--10.00%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P112000002022-12-08 1:49PM EST2022-12-080.100.000.45-3.32-97.08%473130.15%
NDXP221209P112000002022-12-08 4:07PM EST2022-12-091.921.103.00-12.48-86.67%1986728.03%
NDXP221212P112000002022-12-08 3:23PM EST2022-12-124.904.807.30-20.50-80.71%171721.08%
NDXP221213P112000002022-12-01 12:13PM EST2022-12-1331.5040.5046.400.00--1332.58%
NDXP221214P112000002022-12-08 3:31PM EST2022-12-1462.0067.4071.80-37.00-37.37%93135.90%
NDXP221215P112000002022-12-05 1:03PM EST2022-12-1554.9074.7081.200.00-2235.43%
NDX221216P112000002022-12-08 3:57PM EST2022-12-1680.2078.6083.80-34.25-29.93%6627233.88%
NDXP221219P112000002022-12-01 3:54PM EST2022-12-1947.8091.3096.600.00-1531.32%
NDXP221220P112000002022-11-25 10:06AM EST2022-12-20119.5096.50103.100.00-1131.03%
NDXP221222P112000002022-12-06 11:35AM EST2022-12-22119.00106.50113.200.00-6130.23%
NDXP221223P112000002022-12-08 1:36PM EST2022-12-23112.80112.00119.10-10.20-8.29%4830.02%
NDXP221228P112000002022-12-08 3:18PM EST2022-12-28131.20127.80133.60+36.20+38.11%12727.79%
NDXP221230P112000002022-12-08 3:23PM EST2022-12-30140.25138.00145.30-49.95-26.26%33027.75%
NDXP230103P112000002022-11-28 2:54PM EST2023-01-03214.09147.60154.500.00--1526.47%
NDXP230106P112000002022-12-08 3:13PM EST2023-01-06177.70173.70179.40-8.84-4.74%71627.29%
NDX230120P112000002022-12-07 10:00AM EST2023-01-20311.90241.90247.700.00-11827.31%
NDX230217P112000002022-12-06 2:11PM EST2023-02-17397.55360.80367.000.00-43627.64%
NDX230317P112000002022-12-02 3:46PM EST2023-03-17349.30449.80456.000.00-203427.36%
NDXP230331P112000002022-11-18 12:47PM EST2023-03-31573.61492.30498.700.00-2127.36%
NDX230421P112000002022-11-22 12:58PM EST2023-04-21577.70539.40545.600.00-1626.89%
NDX230616P112000002022-12-07 10:17AM EST2023-06-16702.00660.10667.500.00-32126.42%
NDX230915P112000002022-11-03 11:30AM EST2023-09-151,171.40680.20700.800.00--822.60%
NDX231215P112000002022-11-29 10:38AM EST2023-12-15944.60888.40924.500.00-434624.61%
NDX240621P112000002022-11-07 12:27PM EST2024-06-211,332.601,073.801,125.400.00--15023.68%