New Zealand markets close in 4 hours 34 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:11300.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209C113000002022-12-01 10:47AM EST2022-12-09710.75329.80348.600.00-13030.08%
NDXP221212C113000002022-12-06 1:06PM EST2022-12-12316.53341.50359.900.00-23023.31%
NDX221216C113000002022-11-29 11:22AM EST2022-12-16393.34439.20458.300.00-124535.47%
NDXP221221C113000002022-11-30 2:01PM EST2022-12-21628.40467.10485.300.00--131.85%
NDXP221223C113000002022-12-05 4:04PM EST2022-12-23614.13483.50502.900.00-3331.83%
NDXP221228C113000002022-11-30 2:01PM EST2022-12-28659.91503.50520.700.00--129.56%
NDXP221230C113000002022-12-06 3:24PM EST2022-12-30461.35524.00542.000.00-5830.26%
NDXP230106C113000002022-12-05 12:46PM EST2023-01-06716.32566.50582.300.00-2329.78%
NDX230120C113000002022-12-07 10:49AM EST2023-01-20594.10657.00671.600.00-156730.49%
NDX230217C113000002022-12-06 1:14PM EST2023-02-17765.90808.70821.600.00-4731.45%
NDXP230331C113000002022-12-01 2:51PM EST2023-03-311,333.57994.101,005.000.00--132.31%
NDX230421C113000002022-11-03 1:27PM EST2023-04-21711.401,309.301,320.200.00--2041.20%
NDX230519C113000002022-10-21 1:08PM EST2023-05-191,166.601,278.201,295.800.00-3336.68%
NDX230915C113000002022-10-25 11:48AM EST2023-09-151,704.001,687.101,712.500.00--1538.41%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P113000002022-12-08 1:41PM EST2022-12-080.350.000.45-14.55-97.65%17723.90%
NDXP221209P113000002022-12-08 4:02PM EST2022-12-094.224.106.20-24.98-85.55%364326.14%
NDXP221212P113000002022-12-08 2:08PM EST2022-12-1218.8011.2014.40-23.30-55.34%111020.42%
NDXP221214P113000002022-12-08 12:55PM EST2022-12-14100.0092.4099.00-4.10-3.94%92636.20%
NDX221216P113000002022-12-08 12:28PM EST2022-12-16119.50103.80110.00-59.80-33.35%18333.73%
NDXP221219P113000002022-11-16 11:07AM EST2022-12-19230.00117.60123.900.00-4431.15%
NDXP221220P113000002022-12-07 9:40AM EST2022-12-20161.00122.90130.400.00-2330.78%
NDXP221221P113000002022-12-07 10:13AM EST2022-12-21191.70128.90135.500.00-1330.31%
NDXP221222P113000002022-12-07 3:59PM EST2022-12-22188.55132.90140.600.00-1229.90%
NDXP221223P113000002022-12-05 2:56PM EST2022-12-23117.50138.60146.600.00-2229.66%
NDXP221227P113000002022-12-07 9:37AM EST2022-12-27181.55146.80154.700.00-7827.37%
NDXP221228P113000002022-12-08 3:38PM EST2022-12-28154.25155.20161.80-51.10-24.88%20327.43%
NDXP221230P113000002022-12-07 2:14PM EST2022-12-30222.00164.10173.900.00-12427.37%
NDXP230106P113000002022-12-08 10:45AM EST2023-01-06215.03202.80209.20+58.69+37.54%111026.89%
NDXP230113P113000002022-12-06 1:01PM EST2023-01-13272.84252.10258.700.00-72327.84%
NDX230120P113000002022-12-07 10:45AM EST2023-01-20334.70272.80279.100.00-42126.88%
NDX230217P113000002022-12-07 11:15AM EST2023-02-17444.00394.00400.600.00-11027.24%
NDX230317P113000002022-12-07 4:07PM EST2023-03-17539.74483.50489.900.00-225826.95%
NDX230421P113000002022-11-18 1:02PM EST2023-04-21650.20573.40579.900.00-2126.50%
NDX230519P113000002022-12-08 1:53PM EST2023-05-19640.10641.30647.80-78.20-10.89%31526.38%
NDX230616P113000002022-12-05 11:49AM EST2023-06-16614.10694.60702.100.00-22826.04%
NDX230915P113000002022-11-03 11:02AM EST2023-09-151,236.50710.30731.000.00--122.17%
NDX231215P113000002022-11-10 11:46AM EST2023-12-151,049.20922.70959.100.00-13824.29%
NDX241220P113000002022-01-25 10:24AM EST2024-12-201,200.00800.101,600.100.00--127.19%