New Zealand markets close in 4 hours 14 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:11800.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C118000002022-12-08 3:07PM EST2022-12-080.180.000.05-2.99-94.32%12189.57%
NDXP221209C118000002022-12-08 2:40PM EST2022-12-0915.0018.4022.80+2.35+18.58%2811322.77%
NDXP221212C118000002022-12-08 10:01AM EST2022-12-1235.5334.0039.70+2.93+8.99%23318.42%
NDXP221213C118000002022-12-08 9:52AM EST2022-12-1385.95107.60117.80-64.05-42.70%1631.36%
NDXP221214C118000002022-12-08 10:18AM EST2022-12-14139.70142.30151.60+37.50+36.69%13134.53%
NDXP221215C118000002022-12-05 11:38AM EST2022-12-15275.12152.10162.600.00-82833.95%
NDX221216C118000002022-12-08 2:54PM EST2022-12-16159.37155.00163.80+43.37+37.39%625132.18%
NDXP221219C118000002022-12-06 9:44AM EST2022-12-19220.60170.40179.500.00-11129.79%
NDXP221220C118000002022-12-06 12:53PM EST2022-12-20174.09175.40185.700.00-1329.34%
NDXP221221C118000002022-12-06 9:58AM EST2022-12-21209.45183.00192.000.00-1228.99%
NDXP221223C118000002022-12-07 9:35AM EST2022-12-23184.50197.50208.200.00-3928.82%
NDXP221228C118000002022-12-06 9:58AM EST2022-12-28237.45216.60225.600.00-15626.74%
NDXP221230C118000002022-12-08 1:52PM EST2022-12-30252.35237.40244.60+71.80+39.77%21527.21%
NDXP230103C118000002022-12-01 10:00AM EST2023-01-03563.80245.20256.100.00--326.04%
NDXP230106C118000002022-12-05 12:46PM EST2023-01-06385.90278.30287.200.00-1327.06%
NDXP230113C118000002022-12-07 11:33AM EST2023-01-13273.70338.00347.300.00-71028.47%
NDX230120C118000002022-12-08 3:51PM EST2023-01-20358.60366.60373.60+50.00+16.20%1510927.74%
NDX230217C118000002022-12-05 1:18PM EST2023-02-17629.07518.90527.700.00-48329.18%
NDX230317C118000002022-12-08 3:38PM EST2023-03-17646.10638.60647.40+65.34+11.25%31529.68%
NDXP230331C118000002022-11-11 2:35PM EST2023-03-31932.45701.10710.200.00--130.22%
NDX230519C118000002022-12-06 9:56AM EST2023-05-19899.80876.80885.500.00-2330.92%
NDX230616C118000002022-12-05 11:49AM EST2023-06-161,100.95969.70979.300.00-2731.36%
NDX230915C118000002022-11-29 3:46PM EST2023-09-151,170.001,216.101,245.900.00-525432.36%
NDX231215C118000002022-07-14 12:13PM EST2023-12-151,681.602,929.903,090.700.00-326066.63%
NDX240621C118000002022-11-09 11:35AM EST2024-06-211,470.701,780.601,847.000.00-5633.45%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P118000002022-12-08 2:01PM EST2022-12-08183.60153.70172.00-132.25-41.87%111723.60%
NDXP221209P118000002022-12-07 12:50PM EST2022-12-09295.85176.20191.700.00-45025.28%
NDXP221212P118000002022-12-08 10:17AM EST2022-12-12222.00191.30207.70-111.05-33.34%121819.64%
NDXP221213P118000002022-12-08 11:19AM EST2022-12-13310.60266.60283.20+144.66+87.18%5231.88%
NDXP221214P118000002022-12-06 9:33AM EST2022-12-14232.60301.90316.800.00-1634.96%
NDXP221215P118000002022-12-05 3:06PM EST2022-12-15265.00307.60323.600.00-3533.73%
NDX221216P118000002022-12-07 9:50AM EST2022-12-16367.58310.00323.90-76.82-17.29%1530731.84%
NDXP221223P118000002022-12-02 9:31AM EST2022-12-23257.70344.00358.600.00-1227.55%
NDXP221230P118000002022-12-07 9:47AM EST2022-12-30470.75368.30383.700.00-11225.18%
NDX230120P118000002022-12-06 3:29PM EST2023-01-20560.00475.10483.100.00-28524.44%
NDX230217P118000002022-12-07 1:02PM EST2023-02-17660.34596.50605.600.00-12425.08%
NDX230317P118000002022-12-08 11:32AM EST2023-03-17698.58682.80690.90-69.12-9.00%31224.80%
NDXP230331P118000002022-11-18 12:47PM EST2023-03-31815.28724.30732.300.00-4224.82%
NDX230421P118000002022-12-08 1:40PM EST2023-04-21760.00770.20777.70-78.00-9.31%4524.42%
NDX230519P118000002022-07-18 8:49AM EST2023-05-191,001.60587.30610.700.00-2116.84%
NDX230616P118000002022-12-05 11:49AM EST2023-06-16790.30888.70896.900.00-22024.08%
NDX230915P118000002022-10-10 1:06PM EST2023-09-151,494.751,451.501,475.800.00-3034.04%
NDX231215P118000002022-09-28 2:51PM EST2023-12-151,348.901,250.101,289.200.00-16625.61%
NDX240621P118000002022-11-09 11:35AM EST2024-06-211,573.801,244.901,305.400.00-5521.15%