New Zealand markets close in 4 hours 30 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:11500.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C115000002022-12-08 11:04AM EST2022-12-08133.26127.90146.30+73.46+122.84%271720.81%
NDXP221209C115000002022-12-08 10:26AM EST2022-12-09175.90157.40174.50+76.40+76.78%91626.18%
NDXP221212C115000002022-12-08 11:58AM EST2022-12-12186.20179.40194.70+69.25+59.21%627920.90%
NDXP221213C115000002022-12-07 3:28PM EST2022-12-13191.00257.40274.500.00-81633.50%
NDXP221214C115000002022-12-08 9:51AM EST2022-12-14249.35294.10309.10+15.30+6.54%303436.61%
NDXP221215C115000002022-12-07 10:10AM EST2022-12-15242.00304.90321.200.00-2236.06%
NDX221216C115000002022-12-08 3:24PM EST2022-12-16324.65308.80323.20+75.75+30.43%2771,75334.28%
NDXP221219C115000002022-12-06 2:41PM EST2022-12-19281.16325.10339.600.00-61831.69%
NDXP221221C115000002022-12-07 9:47AM EST2022-12-21283.35337.80351.900.00-2530.73%
NDXP221223C115000002022-12-08 11:36AM EST2022-12-23355.80353.70369.20+8.95+2.58%136230.57%
NDXP221227C115000002022-11-28 3:59PM EST2022-12-27415.31363.70378.800.00--228.25%
NDXP221228C115000002022-12-08 10:56AM EST2022-12-28393.58374.10387.70+79.60+25.35%22328.38%
NDXP221230C115000002022-12-08 10:56AM EST2022-12-30413.13396.60409.30+37.53+9.99%222729.01%
NDX230120C115000002022-12-08 1:55PM EST2023-01-20544.65530.90543.20+78.05+16.73%110629.42%
NDX230217C115000002022-12-08 1:55PM EST2023-02-17699.90685.20696.40+97.10+16.11%12230.52%
NDX230317C115000002022-12-08 10:28AM EST2023-03-17822.00809.10817.90+85.50+11.61%25091530.96%
NDX230421C115000002022-11-29 2:05PM EST2023-04-21917.35948.40957.600.00--031.65%
NDX230519C115000002022-10-26 12:06PM EST2023-05-191,165.701,150.901,172.700.00--035.83%
NDX230616C115000002022-10-26 1:48PM EST2023-06-161,208.301,246.701,265.300.00-15035.89%
NDX230915C115000002022-11-03 9:23AM EST2023-09-151,005.601,612.101,639.500.00-161638.88%
NDX231215C115000002022-04-28 2:40PM EST2023-12-153,220.302,461.002,661.000.00-6554.06%
NDX240621C115000002022-11-21 1:46PM EST2024-06-212,028.221,945.502,012.400.00-1234.17%
NDX241220C115000002022-09-23 9:51AM EST2024-12-202,146.402,154.302,229.200.00-1133.07%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P115000002022-12-08 3:58PM EST2022-12-080.050.000.10-71.03-99.93%4751168.99%
NDXP221209P115000002022-12-08 3:31PM EST2022-12-0921.8828.8032.80-77.52-77.99%815424.68%
NDXP221212P115000002022-12-08 2:31PM EST2022-12-1262.5448.1053.50-59.31-48.67%4528220.12%
NDXP221213P115000002022-12-08 2:08PM EST2022-12-13149.20123.40133.80-46.55-23.78%44532.94%
NDXP221214P115000002022-12-08 2:31PM EST2022-12-14182.10160.20168.50-46.38-20.30%806036.11%
NDXP221215P115000002022-12-07 10:09AM EST2022-12-15240.10166.40176.800.00-7935.03%
NDX221216P115000002022-12-08 3:21PM EST2022-12-16174.75169.50176.90-66.55-27.58%2741,51233.04%
NDXP221219P115000002022-12-08 1:16PM EST2022-12-19198.60184.40193.20-17.70-8.18%1630.61%
NDXP221220P115000002022-12-08 1:16PM EST2022-12-20205.60189.90200.00-48.93-19.22%1530.21%
NDXP221222P115000002022-12-01 3:34PM EST2022-12-22110.37200.00209.500.00--429.16%
NDXP221223P115000002022-12-07 2:10PM EST2022-12-23284.95205.60215.500.00-201128.87%
NDXP221229P115000002022-12-01 10:00AM EST2022-12-29136.13225.10234.600.00--126.34%
NDXP221230P115000002022-12-08 1:26PM EST2022-12-30244.10234.60241.10-66.00-21.28%172526.33%
NDXP230103P115000002022-12-05 3:10PM EST2023-01-03208.00243.60253.600.00-6625.31%
NDXP230106P115000002022-12-08 10:26AM EST2023-01-06276.00272.10280.10+50.60+22.45%5326.05%
NDXP230113P115000002022-12-02 3:38PM EST2023-01-13211.20323.00331.000.00-1126.96%
NDX230120P115000002022-12-08 3:21PM EST2023-01-20346.50343.90351.20-68.76-16.56%619626.00%
NDX230217P115000002022-12-07 12:14PM EST2023-02-17544.30467.70475.000.00-213726.41%
NDX230317P115000002022-12-08 3:38PM EST2023-03-17554.50556.80563.80-62.10-10.07%27579726.11%
NDXP230331P115000002022-12-06 12:50PM EST2023-03-31615.30599.50606.700.00-2426.13%
NDX230421P115000002022-12-05 1:24PM EST2023-04-21575.85646.70653.500.00-11225.69%
NDX230519P115000002022-11-21 1:41PM EST2023-05-19779.50714.80721.600.00-17125.60%
NDX230616P115000002022-12-07 3:19PM EST2023-06-16836.30767.80775.600.00-1622925.28%
NDX230721P115000002022-11-18 1:30PM EST2023-07-21875.54819.40829.800.00-4224.75%
NDX230915P115000002022-11-28 12:49PM EST2023-09-15910.50892.80923.100.00-54224.47%
NDXP230929P115000002022-11-21 12:14PM EST2023-09-29998.20916.20934.900.00-3024.17%
NDX231215P115000002022-11-30 3:59PM EST2023-12-15908.65994.301,031.400.00-32623.62%
NDX240621P115000002022-11-21 1:46PM EST2024-06-211,195.371,132.501,191.500.00-15122.07%
NDX241220P115000002022-09-22 9:16AM EST2024-12-201,380.011,420.201,492.300.00-1523.81%