New Zealand markets close in 4 hours 28 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:11600.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C116000002022-12-08 3:56PM EST2022-12-0836.1228.2045.90+10.52+41.09%126779.20%
NDXP221209C116000002022-12-08 3:46PM EST2022-12-0986.3792.60105.50+26.52+44.31%284424.90%
NDXP221212C116000002022-12-08 3:21PM EST2022-12-12118.50116.90127.00-76.98-39.38%124119.76%
NDXP221214C116000002022-12-08 12:11PM EST2022-12-14241.65238.80248.20+48.45+25.08%81835.67%
NDX221216C116000002022-12-08 3:05PM EST2022-12-16245.83251.60262.30+54.93+28.77%8038333.40%
NDXP221219C116000002022-12-08 11:58AM EST2022-12-19276.55268.00280.60+25.05+9.96%62231.11%
NDXP221221C116000002022-12-08 3:35PM EST2022-12-21287.18280.70293.00-41.02-12.50%11130.17%
NDXP221222C116000002022-11-30 3:18PM EST2022-12-22540.00289.40302.800.00--130.19%
NDXP221223C116000002022-12-08 1:52PM EST2022-12-23318.89298.80309.70+70.31+28.28%20729.94%
NDXP221230C116000002022-12-08 2:41PM EST2022-12-30332.70340.00348.30+28.10+9.23%532128.30%
NDXP230104C116000002022-11-30 1:30PM EST2023-01-04416.00355.60367.200.00--127.12%
NDX230120C116000002022-12-08 3:27PM EST2023-01-20484.20472.70482.30+77.10+18.94%5861928.80%
NDX230217C116000002022-12-08 11:23AM EST2023-02-17606.80627.20637.50+21.30+3.64%45130.06%
NDX230317C116000002022-10-03 10:57AM EST2023-03-17761.40680.40687.500.00-322127.57%
NDX230616C116000002022-07-14 12:13PM EST2023-06-161,447.902,724.602,833.700.00-3211083.57%
NDX230915C116000002022-11-04 12:56PM EST2023-09-15893.001,549.501,577.300.00-152138.42%
NDX231215C116000002022-11-22 3:15PM EST2023-12-151,658.451,545.101,586.500.00-2133.61%
NDX240621C116000002022-12-08 1:57PM EST2024-06-211,938.901,889.701,956.40-3.42-0.18%20133.92%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P116000002022-12-08 3:53PM EST2022-12-080.050.000.05-146.26-99.97%478162.63%
NDXP221209P116000002022-12-08 3:32PM EST2022-12-0951.0060.3066.30-100.82-66.41%373524.40%
NDXP221212P116000002022-12-08 3:57PM EST2022-12-1281.8080.9086.90-102.50-55.62%471519.28%
NDXP221213P116000002022-12-08 2:23PM EST2022-12-13180.21164.30176.60-9.33-4.92%261232.78%
NDXP221214P116000002022-12-08 3:23PM EST2022-12-14201.89202.10209.60-87.61-30.26%432335.50%
NDXP221215P116000002022-12-08 3:22PM EST2022-12-15210.42207.70219.70-88.63-29.64%49534.68%
NDX221216P116000002022-12-08 2:34PM EST2022-12-16231.80210.40219.00-63.70-21.56%6840532.60%
NDXP221220P116000002022-12-08 12:21PM EST2022-12-20254.97231.10242.60+122.33+92.23%4229.83%
NDXP221221P116000002022-12-01 12:51PM EST2022-12-21138.67237.30247.400.00--229.28%
NDXP221222P116000002022-12-08 2:02PM EST2022-12-22253.45240.90251.80-4.35-1.69%2528.75%
NDXP221223P116000002022-12-08 2:02PM EST2022-12-23259.65247.10257.30-76.70-22.80%41128.41%
NDXP221227P116000002022-12-08 3:32PM EST2022-12-27248.15255.00265.80-79.65-24.30%4526.20%
NDXP221229P116000002022-11-30 1:30PM EST2022-12-29369.30265.50276.200.00--225.89%
NDXP221230P116000002022-12-08 2:43PM EST2022-12-30289.70275.20283.20-65.20-18.37%55125.93%
NDXP230106P116000002022-12-05 9:30AM EST2023-01-06215.55312.70321.700.00-1325.60%
NDX230120P116000002022-12-08 4:14PM EST2023-01-20387.30384.20391.40-67.70-14.88%6313725.48%
NDX230217P116000002022-12-08 11:23AM EST2023-02-17539.18507.90515.80+91.58+20.46%4625.98%
NDX230317P116000002022-12-08 12:23PM EST2023-03-17611.42596.60604.00+140.79+29.92%23125.69%
NDXP230331P116000002022-11-28 10:25AM EST2023-03-31654.67639.10646.500.00-42025.70%
NDX230421P116000002022-11-07 9:52AM EST2023-04-211,158.10715.00722.700.00-1326.33%
NDX230519P116000002022-11-18 2:00PM EST2023-05-19824.86753.80760.900.00-4225.20%
NDX230616P116000002022-12-07 11:32AM EST2023-06-16876.40806.60814.500.00-1813424.89%
NDX230915P116000002022-11-03 11:02AM EST2023-09-151,387.80807.00828.200.00-1720.83%
NDXP230929P116000002022-11-21 12:14PM EST2023-09-291,037.40954.10973.000.00-3023.81%
NDX231215P116000002022-11-29 3:51PM EST2023-12-151,114.701,031.801,069.100.00-3023.28%
NDX240621P116000002022-12-08 1:57PM EST2024-06-211,198.501,169.101,228.60-33.77-2.74%20221.77%
NDX241220P116000002022-06-21 10:58AM EST2024-12-201,493.981,246.901,310.500.00-1220.17%