New Zealand markets close in 4 hours 32 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:11400.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C114000002022-12-08 10:48AM EST2022-12-08229.76227.00247.30+110.18+92.14%1231.69%
NDXP221209C114000002022-12-08 10:54AM EST2022-12-09250.45238.90256.50+87.50+53.70%4927.47%
NDXP221212C114000002022-12-08 12:22PM EST2022-12-12244.25255.00272.50+46.66+23.61%132621.84%
NDXP221213C114000002022-11-29 12:10PM EST2022-12-13314.20320.60340.200.00--1033.84%
NDXP221214C114000002022-11-30 11:05AM EST2022-12-14345.10355.80372.200.00--3436.86%
NDXP221215C114000002022-12-07 11:20AM EST2022-12-15307.90367.10384.500.00-1136.44%
NDX221216C114000002022-12-07 11:42AM EST2022-12-16299.17371.40387.300.00-1525034.77%
NDXP221219C114000002022-11-29 1:32PM EST2022-12-19353.27387.30403.900.00--132.24%
NDXP221221C114000002022-12-07 9:53AM EST2022-12-21325.20400.60416.100.00-1231.29%
NDXP221228C114000002022-12-07 10:46AM EST2022-12-28369.80436.60451.900.00-2228.96%
NDXP221230C114000002022-12-07 10:46AM EST2022-12-30388.35457.60472.900.00-22429.57%
NDX230120C114000002022-12-06 11:45AM EST2023-01-20590.00592.40605.000.00-164729.90%
NDX230217C114000002022-12-06 10:24AM EST2023-02-17750.70746.00756.100.00-1830.90%
NDX230317C114000002022-11-07 12:12PM EST2023-03-17572.32783.80792.800.00-24027.76%
NDX230421C114000002022-11-04 10:28AM EST2023-04-21655.301,240.501,251.600.00-1240.49%
NDX230519C114000002022-10-21 2:54PM EST2023-05-191,147.401,216.801,233.800.00-151536.26%
NDX230616C114000002022-05-06 9:02AM EST2023-06-162,321.472,086.702,396.000.00-1164.36%
NDX230915C114000002022-10-05 12:11PM EST2023-09-151,575.20976.80990.400.00-22721.47%
NDX240621C114000002022-10-17 2:52PM EST2024-06-211,832.802,048.302,109.700.00--135.14%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P114000002022-12-08 3:05PM EST2022-12-080.240.000.10-26.26-99.09%1142014.70%
NDXP221209P114000002022-12-08 3:55PM EST2022-12-0912.1011.6015.00-42.55-77.86%124525.42%
NDXP221212P114000002022-12-08 1:50PM EST2022-12-1220.6124.8028.80-56.37-73.23%212220.21%
NDXP221213P114000002022-12-08 2:23PM EST2022-12-1399.6889.0097.70-54.37-35.29%277432.89%
NDXP221214P114000002022-12-08 9:46AM EST2022-12-14146.73123.40131.20-60.50-29.19%101336.27%
NDXP221215P114000002022-12-07 10:25AM EST2022-12-15209.80130.40139.400.00-3435.23%
NDX221216P114000002022-12-08 12:49PM EST2022-12-16149.50134.00140.80-47.07-23.95%3019133.43%
NDXP221219P114000002022-12-01 10:00AM EST2022-12-1976.80148.40156.000.00--230.91%
NDXP221222P114000002022-12-05 1:24PM EST2022-12-22120.22164.20172.600.00-14729.55%
NDXP221223P114000002022-12-08 12:15PM EST2022-12-23186.07170.10178.30-47.13-20.21%82429.24%
NDXP221227P114000002022-12-08 12:15PM EST2022-12-27193.32178.40186.90-42.33-17.96%8227.00%
NDXP221228P114000002022-12-06 10:19AM EST2022-12-28194.00186.70194.100.00-3427.04%
NDXP221229P114000002022-12-06 1:09PM EST2022-12-29227.60189.40197.900.00-1226.77%
NDXP221230P114000002022-12-05 10:02AM EST2022-12-30138.10196.40206.700.00-92026.98%
NDXP230103P114000002022-12-01 3:33PM EST2023-01-03127.25207.60216.400.00--125.71%
NDXP230106P114000002022-12-06 1:19PM EST2023-01-06267.05235.60242.700.00-4626.47%
NDX230120P114000002022-12-07 10:26AM EST2023-01-20384.60306.80313.700.00-12626.45%
NDX230217P114000002022-12-08 1:30PM EST2023-02-17431.00429.60436.60+60.09+16.20%1926.83%
NDX230317P114000002022-12-02 3:37PM EST2023-03-17407.70519.10525.800.00-384326.53%
NDXP230331P114000002022-12-06 1:38PM EST2023-03-31595.98561.90568.800.00-12826.55%
NDX230421P114000002022-12-07 11:07AM EST2023-04-21643.84609.20615.800.00-2426.10%
NDX230616P114000002022-12-08 12:09PM EST2023-06-16743.00730.50738.10-168.44-18.48%325125.66%
NDX230915P114000002022-11-29 9:53AM EST2023-09-15915.70856.90886.200.00-15024.83%
NDX231215P114000002022-11-30 3:59PM EST2023-12-15875.65958.00994.700.00-32623.95%
NDX240621P114000002022-11-04 12:53PM EST2024-06-211,501.70994.501,050.400.00-15016220.51%
NDX241220P114000002022-03-14 8:30AM EST2024-12-201,298.200.000.000.00--10.20%