New Zealand markets close in 4 hours 34 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:12000.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C120000002022-12-08 10:47AM EST2022-12-080.100.000.35-0.47-82.46%152723.95%
NDXP221209C120000002022-12-08 3:59PM EST2022-12-092.171.353.10-0.73-25.17%968823.34%
NDXP221212C120000002022-12-08 3:59PM EST2022-12-127.106.508.90-2.81-28.36%121718.43%
NDXP221213C120000002022-12-06 12:15PM EST2022-12-1354.5547.0053.800.00-124129.75%
NDXP221214C120000002022-12-08 2:08PM EST2022-12-1464.7074.2079.90+9.70+17.64%35632.79%
NDXP221215C120000002022-12-08 12:00PM EST2022-12-1584.4881.8089.60+18.75+28.53%300732.40%
NDX221216C120000002022-12-08 3:05PM EST2022-12-1680.3585.1091.20+18.05+28.97%452,60130.81%
NDXP221219C120000002022-12-07 3:38PM EST2022-12-1972.4597.40104.000.00-34628.49%
NDXP221220C120000002022-12-07 1:48PM EST2022-12-2084.05101.90109.600.00-4428.12%
NDXP221221C120000002022-12-07 1:48PM EST2022-12-2188.05108.80115.400.00-2327.84%
NDXP221222C120000002022-12-07 11:04AM EST2022-12-22109.04115.70123.400.00-2727.87%
NDXP221223C120000002022-12-07 3:57PM EST2022-12-2396.60121.40129.500.00-112327.70%
NDXP221227C120000002022-11-28 10:20AM EST2022-12-27216.80129.70137.700.00--5325.62%
NDXP221228C120000002022-12-08 3:18PM EST2022-12-28139.10138.20145.00-104.34-42.86%12125.74%
NDXP221230C120000002022-12-07 10:07AM EST2022-12-30126.00155.00162.400.00-118526.24%
NDXP230103C120000002022-12-07 9:47AM EST2023-01-03129.63163.80172.000.00-1125.05%
NDXP230106C120000002022-12-06 10:05AM EST2023-01-06200.70193.60200.500.00-110726.08%
NDXP230113C120000002022-12-06 2:12PM EST2023-01-13217.46248.60256.100.00-1127.47%
NDX230120C120000002022-12-08 9:53AM EST2023-01-20248.60275.00281.50+21.70+9.56%315426.83%
NDXP230127C120000002022-12-05 2:08PM EST2023-01-27383.70316.80324.700.00-1127.50%
NDX230217C120000002022-12-07 9:42AM EST2023-02-17389.20421.50429.300.00-13128.33%
NDX230317C120000002022-12-08 10:04AM EST2023-03-17530.43537.40545.40+58.93+12.50%16281028.88%
NDXP230331C120000002022-11-03 10:04AM EST2023-03-31402.40786.00796.000.00--436.74%
NDX230421C120000002022-12-06 2:43PM EST2023-04-21614.90673.60681.600.00-11729.70%
NDX230616C120000002022-12-02 9:45AM EST2023-06-161,014.68863.50872.700.00-22022530.67%
NDX230721C120000002022-09-16 8:47AM EST2023-07-211,291.00719.10750.100.00--124.83%
NDX230818C120000002022-09-30 8:38AM EST2023-08-18986.001,150.201,179.300.00-1134.51%
NDX230915C120000002022-12-08 1:53PM EST2023-09-151,127.501,106.001,141.00+54.57+5.09%172331.81%
NDX231215C120000002022-11-22 3:05PM EST2023-12-151,439.501,324.601,367.000.00-66232.48%
NDX240621C120000002022-10-17 12:52PM EST2024-06-211,533.001,729.501,789.000.00-1233.82%
NDX241220C120000002022-11-14 12:49PM EST2024-12-202,205.801,959.902,050.600.00-105633.39%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208P120000002022-12-06 3:27PM EST2022-12-08495.56352.80373.000.00-181842.92%
NDXP221209P120000002022-12-08 1:41PM EST2022-12-09329.50358.60378.10-122.88-27.16%145433.73%
NDXP221212P120000002022-12-06 10:40AM EST2022-12-12416.92360.50380.000.00-11022.05%
NDXP221213P120000002022-12-08 10:46AM EST2022-12-13422.64402.40421.60+199.02+89.00%2730.95%
NDXP221214P120000002022-12-05 10:49AM EST2022-12-14270.20428.90449.300.00-5334.11%
NDXP221215P120000002022-12-08 12:33PM EST2022-12-15470.49433.30454.50+233.49+98.52%37132.82%
NDX221216P120000002022-12-07 10:55AM EST2022-12-16519.62435.80455.000.00-52,34431.03%
NDXP221219P120000002022-12-01 3:51PM EST2022-12-19242.02447.20466.000.00--1828.42%
NDXP221221P120000002022-11-18 10:42AM EST2022-12-21541.60457.90476.100.00-1127.61%
NDXP221223P120000002022-12-06 3:57PM EST2022-12-23540.63463.70482.900.00-21526.63%
NDXP221228P120000002022-11-30 1:48PM EST2022-12-28498.80478.00494.700.00--424.46%
NDXP221230P120000002022-12-06 1:40PM EST2022-12-30554.79483.20502.900.00-53424.16%
NDXP230106P120000002022-11-29 11:08AM EST2023-01-06635.35518.70533.200.00--223.67%
NDX230120P120000002022-12-08 3:20PM EST2023-01-20587.00580.20592.70-86.70-12.87%120123.51%
NDX230217P120000002022-12-07 10:17AM EST2023-02-17771.30696.00706.400.00-149524.12%
NDX230317P120000002022-12-08 9:43AM EST2023-03-17855.78778.20787.10+71.50+9.12%212923.86%
NDXP230331P120000002022-12-06 1:38PM EST2023-03-31864.01817.90826.700.00-6623.90%
NDX230421P120000002022-12-08 12:19PM EST2023-04-21878.41862.10870.10-43.11-4.68%6723.51%
NDX230616P120000002022-12-07 1:23PM EST2023-06-161,028.43976.80985.500.00-27723.23%
NDXP230630P120000002022-12-06 9:55AM EST2023-06-30965.40997.701,007.700.00-1123.07%
NDX230915P120000002022-12-05 12:17PM EST2023-09-151,006.601,096.601,126.900.00-14122.60%
NDX231215P120000002022-11-30 3:34PM EST2023-12-151,103.301,191.801,230.700.00-3616921.87%
NDX241220P120000002022-11-14 12:49PM EST2024-12-201,473.601,450.201,531.900.00-2512420.04%