New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,741.44+178.83 (+1.42%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12000.00
Callsfor22 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230322C120000002023-03-10 3:46PM EDT2023-03-22192.300.000.000.00-700.00%
NDXP230323C120000002023-03-20 1:02PM EDT2023-03-23550.290.000.000.00-100.00%
NDXP230324C120000002023-03-17 10:13AM EDT2023-03-24678.420.000.000.00-14000.00%
NDXP230327C120000002023-03-14 3:44PM EDT2023-03-27327.500.000.000.00-100.00%
NDXP230330C120000002023-03-21 3:40PM EDT2023-03-30801.350.000.000.00-100.00%
NDXP230331C120000002023-03-17 3:21PM EDT2023-03-31648.140.000.000.00-400.00%
NDXP230403C120000002023-03-02 2:26PM EDT2023-04-03314.260.000.000.00--00.00%
NDXP230405C120000002023-03-15 10:30AM EDT2023-04-05384.500.000.000.00--00.00%
NDXP230406C120000002023-03-21 3:33PM EDT2023-04-06815.150.000.000.00-200.00%
NDXP230412C120000002023-03-14 12:40PM EDT2023-04-12467.400.000.000.00--00.00%
NDXP230414C120000002023-03-17 2:16PM EDT2023-04-14732.200.000.000.00-200.00%
NDX230421C120000002023-03-21 12:32PM EDT2023-04-21826.320.000.000.00-2100.00%
NDX230519C120000002023-03-15 1:42PM EDT2023-05-19675.600.000.000.00-100.00%
NDX230616C120000002023-03-20 11:52AM EDT2023-06-161,035.650.000.000.00-200.00%
NDXP230630C120000002023-03-21 2:04PM EDT2023-06-301,170.410.000.000.00-200.00%
NDX230721C120000002023-02-01 4:27PM EDT2023-07-211,099.35994.901,024.500.00-2320.33%
NDX230818C120000002023-03-13 12:31PM EDT2023-08-18921.700.000.000.00-200.00%
NDX230915C120000002023-03-16 9:49AM EDT2023-09-151,155.700.000.000.00-8000.00%
NDXP230929C120000002023-01-23 1:52PM EDT2023-09-291,018.001,145.201,161.500.00-306020.46%
NDX231020C120000002023-03-13 12:32PM EDT2023-10-201,102.320.000.000.00--00.00%
NDX231117C120000002023-03-13 12:31PM EDT2023-11-171,174.770.000.000.00--00.00%
NDX231215C120000002023-03-14 11:18AM EDT2023-12-151,346.950.000.000.00-800.00%
NDX240119C120000002023-03-13 12:32PM EDT2024-01-191,323.140.000.000.00--00.00%
NDX240315C120000002023-03-13 3:50PM EDT2024-03-151,567.730.000.000.00-1000.00%
NDX240621C120000002023-03-21 10:05AM EDT2024-06-212,091.320.000.000.00-100.00%
NDX241220C120000002023-02-06 2:44PM EDT2024-12-202,313.602,100.002,172.800.00-78527.34%
NDX251219C120000002023-01-18 1:12PM EDT2025-12-192,044.902,549.003,099.000.00--3333.56%
Putsfor22 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230322P120000002023-03-21 3:28PM EDT2023-03-220.850.000.000.00-89025.00%
NDXP230323P120000002023-03-21 3:59PM EDT2023-03-234.650.000.000.00-18012.50%
NDXP230324P120000002023-03-21 3:45PM EDT2023-03-248.850.000.000.00-13012.50%
NDXP230327P120000002023-03-21 2:47PM EDT2023-03-2719.000.000.000.00-406.25%
NDXP230328P120000002023-03-16 10:28AM EDT2023-03-28154.800.000.000.00-206.25%
NDXP230329P120000002023-03-21 2:58PM EDT2023-03-2931.000.000.000.00-206.25%
NDXP230330P120000002023-03-21 3:51PM EDT2023-03-3035.810.000.000.00-306.25%
NDXP230331P120000002023-03-21 4:12PM EDT2023-03-3141.300.000.000.00-2606.25%
NDXP230403P120000002023-03-21 4:04PM EDT2023-04-0348.000.000.000.00-606.25%
NDXP230404P120000002023-03-17 10:52AM EDT2023-04-04129.100.000.000.00-406.25%
NDXP230405P120000002023-03-21 2:13PM EDT2023-04-0569.130.000.000.00-606.25%
NDXP230406P120000002023-03-21 2:23PM EDT2023-04-0672.500.000.000.00-1006.25%
NDXP230414P120000002023-03-21 3:39PM EDT2023-04-1498.380.000.000.00-603.13%
NDXP230420P120000002023-03-21 2:58PM EDT2023-04-20122.500.000.000.00-103.13%
NDX230421P120000002023-03-21 3:17PM EDT2023-04-21124.040.000.000.00-403.13%
NDXP230505P120000002023-03-20 10:58AM EDT2023-05-05263.180.000.000.00-103.13%
NDX230519P120000002023-03-21 3:40PM EDT2023-05-19228.000.000.000.00-203.13%
NDX230616P120000002023-03-21 10:05AM EDT2023-06-16336.200.000.000.00-101.56%
NDXP230630P120000002023-03-14 10:34AM EDT2023-06-30501.200.000.000.00-501.56%
NDX230721P120000002023-03-14 2:10PM EDT2023-07-21588.000.000.000.00-301.56%
NDX230818P120000002023-03-17 12:38PM EDT2023-08-18559.900.000.000.00-101.56%
NDX230915P120000002023-03-21 12:03PM EDT2023-09-15548.500.000.000.00-101.56%
NDXP230929P120000002023-03-20 12:15PM EDT2023-09-29650.100.000.000.00-201.56%
NDX231020P120000002023-03-13 12:32PM EDT2023-10-20818.550.000.000.00-201.56%
NDX231117P120000002023-03-13 12:31PM EDT2023-11-17854.150.000.000.00-401.56%
NDX231215P120000002023-03-21 1:19PM EDT2023-12-15675.100.000.000.00-101.56%
NDXP231229P120000002023-02-02 10:32AM EDT2023-12-29644.00727.60753.900.00-5125.02%
NDX240119P120000002023-03-13 12:32PM EDT2024-01-19932.520.000.000.00-401.56%
NDX240315P120000002023-03-13 3:50PM EDT2024-03-151,058.770.000.000.00-200.78%
NDX240621P120000002023-03-10 1:41PM EDT2024-06-211,029.850.000.000.00--00.78%
NDX241220P120000002023-03-21 3:20PM EDT2024-12-20993.600.000.000.00-2500.78%
NDX251219P120000002023-01-18 1:12PM EDT2025-12-191,503.70981.201,531.200.00--023.12%