New Zealand markets close in 6 hours 32 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:12050.00
Callsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221205C120500002022-12-02 3:07PM EST2022-12-0536.3026.0030.90-85.57-70.21%110415.29%
NDXP221206C120500002022-12-02 10:52AM EST2022-12-0649.1047.7057.20+49.10-3318.88%
NDXP221207C120500002022-12-02 3:11PM EST2022-12-0781.5567.5072.50-54.32-39.98%4419.49%
NDXP221208C120500002022-12-02 12:59PM EST2022-12-0863.8783.5090.00+63.87-2720.62%
NDXP221209C120500002022-12-02 12:29PM EST2022-12-0988.1098.70103.90-66.87-43.15%47021.12%
NDXP221212C120500002022-12-02 11:41AM EST2022-12-12106.52112.90118.20+106.52-25919.17%
NDXP221214C120500002022-12-02 9:38AM EST2022-12-14178.65202.70208.20+178.65-1128.23%
NDXP221215C120500002022-11-28 2:05PM EST2022-12-15110.00210.60223.10+110.00--128.75%
NDX221216C120500002022-12-02 3:16PM EST2022-12-16241.40217.20223.20-50.00-17.16%82727.63%
NDXP221219C120500002022-12-01 3:59PM EST2022-12-19288.00229.30239.10+288.00--226.49%
NDXP221221C120500002022-11-30 3:16PM EST2022-12-21251.87241.80251.700.00-15426.17%
NDXP221222C120500002022-11-30 10:36AM EST2022-12-22123.35250.00262.10+123.35--126.42%
NDXP221223C120500002022-11-30 10:36AM EST2022-12-23127.55257.00264.300.00-25525.95%
NDXP221230C120500002022-12-01 12:00PM EST2022-12-30338.80291.70297.800.00-41424.91%
NDXP230106C120500002022-11-30 3:59PM EST2023-01-06284.88331.40343.30-107.07-27.32%1225.31%
NDXP230113C120500002022-12-01 2:55PM EST2023-01-13462.68387.30398.80+462.68--626.51%
NDX230120C120500002022-11-30 4:13PM EST2023-01-20483.10419.00425.600.00-14826.05%
NDX230217C120500002022-12-02 4:02PM EST2023-02-17580.69572.90581.90-34.91-5.67%12027.86%
NDX230317C120500002022-11-30 2:26PM EST2023-03-17675.78693.40703.200.00-4628.56%
NDXP230331C120500002022-12-02 9:35AM EST2023-03-31724.70757.60767.50+724.70-2029.18%
NDX230519C120500002022-09-14 9:31AM EST2023-05-191,286.00626.10641.300.00-1120.62%
Putsfor5 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221205P120500002022-12-02 4:13PM EST2022-12-0591.6286.80103.40-37.21-28.88%411220.32%
NDXP221208P120500002022-12-01 9:30AM EST2022-12-08174.23141.00153.80+174.23--322.08%
NDXP221212P120500002022-12-01 3:18PM EST2022-12-12177.60167.50178.30+177.60--219.76%
NDXP221215P120500002022-12-01 10:11AM EST2022-12-15264.90263.30275.30+264.90--328.34%
NDX221216P120500002022-12-02 10:12AM EST2022-12-16326.10268.50274.20+56.40+20.91%11627.11%
NDXP221230P120500002022-12-02 9:33AM EST2022-12-30398.25321.60327.50+398.25-1122.91%
NDXP230113P120500002022-12-01 2:56PM EST2023-01-13396.46398.10407.90+396.46--623.61%
NDX230120P120500002022-11-30 1:38PM EST2023-01-20633.30419.40425.700.00--322.85%
NDX230217P120500002022-10-25 9:30AM EST2023-02-17983.70641.00650.400.00--228.45%
NDX230317P120500002022-12-02 10:57AM EST2023-03-17688.98629.40636.50+39.49+6.08%6823.78%
NDXP230331P120500002022-11-28 2:03PM EST2023-03-31884.18670.90678.300.00-2323.86%
NDX230616P120500002022-08-17 9:52AM EST2023-06-16692.501,141.301,167.700.00-161632.60%