New Zealand markets close in 4 hours 19 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:11700.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C117000002022-12-08 3:59PM EST2022-12-080.050.000.05-8.95-99.44%443684.09%
NDXP221209C117000002022-12-08 4:14PM EST2022-12-0949.9046.0052.40+18.00+56.43%152523.15%
NDXP221212C117000002022-12-07 10:38AM EST2022-12-1246.6267.4075.900.00-22119.12%
NDXP221213C117000002022-12-07 12:10PM EST2022-12-13150.90150.30162.50+40.90+37.18%1232.19%
NDXP221214C117000002022-12-06 3:36PM EST2022-12-14154.70188.30198.000.00-244535.35%
NDXP221215C117000002022-12-05 3:44PM EST2022-12-15278.43197.10209.400.00-944534.73%
NDX221216C117000002022-12-08 2:49PM EST2022-12-16196.35200.20209.00+41.50+26.80%1463232.69%
NDXP221219C117000002022-12-08 10:54AM EST2022-12-19231.08216.30227.00-8.47-3.54%1730.45%
NDXP221221C117000002022-12-06 10:10AM EST2022-12-21235.50229.00239.500.00-101029.57%
NDXP221223C117000002022-12-08 2:29PM EST2022-12-23236.99246.90255.20+39.86+20.22%231029.28%
NDXP221228C117000002022-12-06 1:02PM EST2022-12-28253.00263.90274.300.00-181027.28%
NDXP221230C117000002022-12-08 9:52AM EST2022-12-30248.77285.80294.00-8.83-3.43%24126427.75%
NDXP230103C117000002022-12-01 9:34AM EST2023-01-03602.90293.30305.900.00--226.56%
NDXP230106C117000002022-11-21 1:16PM EST2023-01-06410.47327.40337.600.00-1127.58%
NDX230120C117000002022-12-07 10:42AM EST2023-01-20348.65417.80426.700.00-25022228.30%
NDX230217C117000002022-12-07 12:03PM EST2023-02-17509.14571.70581.100.00-23229.61%
NDX230317C117000002022-11-30 1:45PM EST2023-03-17748.74692.70701.900.00-12630.10%
NDX230616C117000002022-05-05 11:15AM EST2023-06-162,326.251,892.002,200.200.00--062.20%
NDX230915C117000002022-10-10 2:52PM EST2023-09-151,117.50909.50932.900.00--1223.59%
NDX231215C117000002022-12-08 12:44PM EST2023-12-151,477.501,488.801,530.00+120.50+8.88%104933.32%
NDX240621C117000002022-10-17 1:55PM EST2024-06-211,671.801,890.201,949.800.00--134.54%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P117000002022-12-08 2:42PM EST2022-12-0882.7054.1072.00-128.75-60.89%141012.85%
NDXP221209P117000002022-12-08 3:27PM EST2022-12-09100.88107.80121.70-124.12-55.16%367025.22%
NDXP221212P117000002022-12-08 3:27PM EST2022-12-12122.73128.60142.80-124.55-50.37%364919.95%
NDXP221213P117000002022-12-05 10:11AM EST2022-12-13116.40211.70226.300.00-1332.41%
NDXP221214P117000002022-12-07 11:50AM EST2022-12-14348.05250.50260.100.00-1735.29%
NDX221216P117000002022-12-08 1:40PM EST2022-12-16244.50257.10268.90-138.60-36.18%120232.34%
NDXP221219P117000002022-12-08 10:47AM EST2022-12-19287.63272.00283.90-89.14-23.66%11229.79%
NDXP221222P117000002022-12-08 10:47AM EST2022-12-22299.30287.10299.60+126.67+73.38%1328.32%
NDXP221223P117000002022-12-01 10:10AM EST2022-12-23175.10293.60304.900.00-2327.97%
NDXP221227P117000002022-11-30 3:58PM EST2022-12-27196.00300.50313.200.00--225.78%
NDXP221230P117000002022-12-08 2:41PM EST2022-12-30336.40321.20329.60-40.10-10.65%42425.45%
NDXP230106P117000002022-12-01 11:17AM EST2023-01-06248.83357.60367.600.00-3425.14%
NDXP230113P117000002022-11-28 12:04PM EST2023-01-13438.97407.70417.400.00--126.01%
NDX230120P117000002022-12-01 3:30PM EST2023-01-20286.43427.60435.500.00-72124.98%
NDX230217P117000002022-12-08 11:21AM EST2023-02-17582.67551.10559.40-1.81-0.31%3325.54%
NDX230317P117000002022-12-08 11:14AM EST2023-03-17654.05639.10646.30+146.84+28.95%14925.25%
NDXP230331P117000002022-11-18 12:45PM EST2023-03-31769.15680.70688.400.00-4225.27%
NDX230421P117000002022-12-08 12:24PM EST2023-04-21744.06727.20734.40-66.06-8.15%5224.85%
NDX230519P117000002022-11-18 1:05PM EST2023-05-19872.64794.50801.800.00-4224.79%
NDX230616P117000002022-12-08 10:49AM EST2023-06-16858.20846.90854.90+18.20+2.17%6915124.49%
NDX230721P117000002022-11-28 10:17AM EST2023-07-21893.45896.90908.200.00-21523.98%
NDX230915P117000002022-08-10 10:43AM EST2023-09-15744.75869.50892.000.00--221.07%
NDX231215P117000002022-11-23 11:54AM EST2023-12-151,053.641,070.201,107.900.00-24522.94%
NDX240621P117000002022-11-11 11:34AM EST2024-06-211,297.821,206.601,266.600.00--121.46%
NDX241220P117000002022-09-20 1:07PM EST2024-12-201,408.701,583.301,641.300.00--25024.37%