New Zealand markets close in 4 hours 7 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:11900.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C119000002022-12-08 11:34AM EST2022-12-080.280.000.35-1.15-80.42%1493518.12%
NDXP221209C119000002022-12-08 3:53PM EST2022-12-095.285.507.90-0.17-3.12%313822.28%
NDXP221212C119000002022-12-08 3:57PM EST2022-12-1215.4015.5018.90+0.45+3.01%81918.14%
NDXP221213C119000002022-12-08 9:44AM EST2022-12-1347.9572.9081.40-12.10-20.15%13630.50%
NDXP221214C119000002022-12-08 3:59PM EST2022-12-14108.00105.10112.00+12.74+13.37%53133.63%
NDXP221215C119000002022-12-08 9:33AM EST2022-12-1593.50113.60122.70-2.84-2.95%11433.17%
NDX221216C119000002022-12-08 2:17PM EST2022-12-16109.30116.80124.10+16.30+17.53%21934831.49%
NDXP221219C119000002022-12-08 1:30PM EST2022-12-19142.50130.60138.30+10.80+8.20%16929.10%
NDXP221221C119000002022-12-06 1:22PM EST2022-12-21134.65142.90150.600.00-4428.40%
NDXP221222C119000002022-12-06 3:03PM EST2022-12-22136.00150.40159.300.00-2128.43%
NDXP221223C119000002022-12-06 3:03PM EST2022-12-23141.45156.60165.900.00-2628.25%
NDXP221228C119000002022-12-08 3:38PM EST2022-12-28180.30174.70182.50-18.16-9.15%20526.23%
NDXP221230C119000002022-12-08 2:03PM EST2022-12-30191.18193.70200.40+47.38+32.95%41226.68%
NDXP230106C119000002022-11-21 1:16PM EST2023-01-06316.67233.60241.500.00-2226.57%
NDXP230113C119000002022-12-07 3:21PM EST2023-01-13232.90291.30299.700.00-5827.96%
NDX230120C119000002022-12-08 10:46AM EST2023-01-20322.30318.90325.30+52.50+19.46%58327.26%
NDX230217C119000002022-12-08 10:36AM EST2023-02-17480.00468.80477.50-95.73-16.63%6219228.77%
NDX230317C119000002022-12-08 2:30PM EST2023-03-17572.47586.80595.20+25.24+4.61%18529.28%
NDX230616C119000002022-11-07 12:52PM EST2023-06-16637.20840.10847.300.00-25328.69%
NDX230818C119000002022-10-07 12:36PM EST2023-08-181,003.20774.40804.300.00-1123.77%
NDX230915C119000002022-11-04 12:56PM EST2023-09-15771.001,368.701,391.900.00-1511336.98%
NDX231215C119000002022-10-14 8:30AM EST2023-12-151,281.101,565.701,608.400.00-1136.79%
NDX241220C119000002022-11-14 9:41AM EST2024-12-202,188.802,010.902,101.700.00-1133.58%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P119000002022-12-08 1:41PM EST2022-12-08228.50255.80274.80-121.85-34.78%5535.54%
NDXP221209P119000002022-12-08 2:19PM EST2022-12-09300.15263.10279.50-90.85-23.24%49227.72%
NDXP221212P119000002022-12-08 2:19PM EST2022-12-12306.88270.00288.40-88.68-22.42%12420.24%
NDXP221213P119000002022-12-08 10:55AM EST2022-12-13338.85331.40348.50+137.35+68.16%1931.39%
NDXP221214P119000002022-12-07 11:01AM EST2022-12-14441.30363.00379.200.00-3534.44%
NDXP221215P119000002022-12-08 10:55AM EST2022-12-15378.05367.70385.50-55.65-12.83%1533.23%
NDX221216P119000002022-12-08 3:10PM EST2022-12-16382.91369.60384.20-109.12-22.18%2010331.13%
NDXP221219P119000002022-12-05 11:45AM EST2022-12-19271.12382.40398.700.00-2828.84%
NDXP221223P119000002022-12-08 3:10PM EST2022-12-23416.05401.40417.80-56.50-11.96%41727.09%
NDXP221230P119000002022-12-08 11:15AM EST2022-12-30448.75424.20440.30+114.42+34.22%2624.65%
NDX230120P119000002022-12-06 11:39AM EST2023-01-20542.60525.70536.900.00-22824.04%
NDX230217P119000002022-12-08 11:21AM EST2023-02-17680.02644.90654.60+186.25+37.72%3924.61%
NDX230317P119000002022-12-07 4:07PM EST2023-03-17804.93729.30737.800.00-111824.33%
NDX230421P119000002022-11-18 1:02PM EST2023-04-21898.24815.10822.900.00-4223.97%
NDX230616P119000002022-12-07 2:14PM EST2023-06-16993.40931.80940.300.00-29323.66%
NDX230818P119000002022-12-01 9:46AM EST2023-08-18869.001,023.801,038.300.00--123.05%
NDX230915P119000002022-09-22 1:30PM EST2023-09-151,311.801,351.501,374.300.00--8030.12%
NDX231215P119000002022-09-28 2:51PM EST2023-12-151,392.101,293.001,332.600.00-1525.30%
NDX241220P119000002022-09-22 9:16AM EST2024-12-201,533.491,582.701,658.300.00-1222.85%