New Zealand markets close in 4 hours 48 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,587.75-168.28 (-1.43%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:11625.00
Callsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221129C116250002022-11-28 3:07PM EST2022-11-2944.2038.8046.60-200.13-81.91%3018.52%
NDXP221130C116250002022-11-28 3:56PM EST2022-11-3085.8385.6091.90-200.72-70.05%6926.09%
NDXP221202C116250002022-11-22 11:12AM EST2022-12-02189.65131.20138.80-2.50-1.30%1828.92%
NDXP221208C116250002022-11-16 9:34AM EST2022-12-08429.14178.40189.200.00-1025.79%
NDXP221209C116250002022-11-28 10:32AM EST2022-12-09243.00191.80199.10-80.85-24.97%4225.87%
NDX221216C116250002022-11-21 10:23AM EST2022-12-16336.10284.30291.800.00-507229.35%
NDXP221230C116250002022-11-23 9:42AM EST2022-12-30500.20370.90377.700.00--128.45%
NDX230120C116250002022-11-25 11:36AM EST2023-01-20591.31489.90498.300.00-11329.02%
NDX230217C116250002022-10-13 11:15AM EST2023-02-17551.57851.10864.700.00-4140.30%
Putsfor28 November 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221128P116250002022-11-28 3:57PM EST2022-11-2834.8021.1041.10+18.45+112.84%8056.62%
NDXP221130P116250002022-11-28 2:37PM EST2022-11-30122.50109.60116.30+65.41+114.57%171223.00%
NDXP221201P116250002022-11-28 2:12PM EST2022-12-01136.15124.70133.80+75.89+125.94%5423.56%
NDXP221202P116250002022-11-28 1:19PM EST2022-12-02129.70152.10159.40+41.90+47.72%2225.83%
NDXP221205P116250002022-11-16 11:21AM EST2022-12-05229.32163.20172.300.00--222.32%
NDXP221209P116250002022-11-23 10:53AM EST2022-12-09143.19203.10212.100.00-1322.98%
NDXP221212P116250002022-11-22 3:57PM EST2022-12-12200.70214.60224.600.00--2821.89%
NDXP221214P116250002022-11-28 2:27PM EST2022-12-14293.60277.70287.70-43.60-12.93%1326.89%
NDXP221215P116250002022-11-22 3:57PM EST2022-12-15259.14283.30296.600.00--2427.00%
NDX221216P116250002022-11-21 10:23AM EST2022-12-16350.90288.60295.500.00-376926.18%
NDXP221223P116250002022-11-16 10:17AM EST2022-12-23374.40327.00337.800.00-1125.81%
NDXP221230P116250002022-11-11 11:36AM EST2022-12-30454.60352.40361.300.00--124.60%
NDX230120P116250002022-10-25 9:37AM EST2023-01-20691.60349.30355.500.00-1218.91%
NDX230217P116250002022-11-18 12:54PM EST2023-02-17619.62559.10567.900.00-4225.04%
NDX230317P116250002022-11-18 12:42PM EST2023-03-17690.09646.20653.600.00-4425.00%
NDX230421P116250002022-11-07 12:41PM EST2023-04-211,151.30730.30738.800.00--224.71%
NDX230616P116250002022-11-21 3:25PM EST2023-06-16893.80848.50858.800.00-1224.49%