New Zealand markets close in 4 hours 35 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,994.26-47.64 (-0.40%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:11925.00
Callsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221205C119250002022-12-02 2:45PM EST2022-12-0558.6583.2099.70-137.25-70.06%7916.61%
NDXP221206C119250002022-11-29 3:28PM EST2022-12-0624.60107.70124.600.00-3319.78%
NDXP221207C119250002022-12-01 11:49AM EST2022-12-07198.35127.20141.400.00-1920.64%
NDXP221209C119250002022-12-02 2:34PM EST2022-12-09134.60161.70171.50-14.37-9.65%9921.91%
NDXP221212C119250002022-12-02 2:34PM EST2022-12-12149.14176.30186.30+149.14-8219.90%
NDXP221213C119250002022-11-29 2:21PM EST2022-12-1384.80228.40244.200.00-1126.30%
NDXP221215C119250002022-12-02 1:40PM EST2022-12-15245.30274.30289.80+245.30-1029.32%
NDX221216C119250002022-12-01 2:03PM EST2022-12-16335.70279.10292.600.00-12528.49%
NDXP221219C119250002022-12-02 9:48AM EST2022-12-19241.80294.10307.80+241.80-1027.21%
NDXP221223C119250002022-11-30 2:04PM EST2022-12-23258.15320.90336.600.00-5626.93%
NDXP221230C119250002022-12-02 12:35PM EST2022-12-30345.40357.90368.70-85.50-19.84%1525.66%
NDXP230106C119250002022-11-22 1:44PM EST2023-01-06323.20400.20413.500.00--225.95%
NDX230120C119250002022-11-18 10:32AM EST2023-01-20451.30487.40499.800.00-11026.84%
NDX230217C119250002022-12-02 10:03AM EST2023-02-17591.83643.80653.20-20.42-3.34%1828.40%
NDX230519C119250002022-12-02 9:34AM EST2023-05-19968.001,008.701,018.00+968.00-1030.50%
NDX230616C119250002022-11-07 12:52PM EST2023-06-16627.401,104.201,114.400.00--131.01%
Putsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221205P119250002022-12-02 3:56PM EST2022-12-0531.5929.8035.60+31.59-3118.23%
NDXP221206P119250002022-12-02 3:14PM EST2022-12-0649.2053.1059.30+49.20-10020.74%
NDXP221209P119250002022-11-14 3:10PM EST2022-12-09365.5097.10104.500.00-2222.29%
NDXP221212P119250002022-11-23 2:00PM EST2022-12-12311.70110.30118.000.00--220.04%
NDXP221214P119250002022-12-01 10:14AM EST2022-12-14235.00198.90206.70+235.00--028.95%
NDX221216P119250002022-11-28 10:59AM EST2022-12-16412.67208.70216.400.00-1427.71%
NDXP221223P119250002022-12-02 12:37PM EST2022-12-23282.25242.00249.40+35.58+14.42%3625.32%
NDXP221230P119250002022-12-01 10:12AM EST2022-12-30298.60264.30272.70+298.60--223.59%
NDX230120P119250002022-12-02 9:45AM EST2023-01-20435.70366.10372.20-722.30-62.37%11823.47%
NDX230217P119250002022-11-30 2:52PM EST2023-02-17561.50491.40498.000.00-3424.45%
NDX230317P119250002022-11-21 11:57AM EST2023-03-17842.09578.00584.900.00-2324.33%
NDXP230331P119250002022-11-03 10:31AM EST2023-03-311,399.70619.90627.100.00--124.40%
NDX230421P119250002022-11-18 1:02PM EST2023-04-21911.84666.60673.500.00-4224.06%
NDX230616P119250002022-12-02 11:08AM EST2023-06-16844.20789.00797.40-484.20-36.45%10123.89%