New Zealand markets close in 4 hours 32 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:12100.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C121000002022-12-07 3:45PM EST2022-12-080.430.000.050.00-41542024.51%
NDXP221209C121000002022-12-08 4:10PM EST2022-12-091.100.151.75-0.58-34.52%1546225.86%
NDXP221212C121000002022-12-08 1:40PM EST2022-12-123.902.154.60-5.51-58.55%2819.29%
NDXP221213C121000002022-12-06 2:58PM EST2022-12-1334.3928.7034.10+6.69+24.15%105129.17%
NDXP221214C121000002022-12-08 9:37AM EST2022-12-1436.8550.7055.10-8.05-17.93%71132.06%
NDXP221215C121000002022-12-08 10:06AM EST2022-12-1565.0957.1063.50+13.65+26.54%1331.72%
NDX221216C121000002022-12-06 3:05PM EST2022-12-1657.7360.0065.100.00-512530.20%
NDXP221219C121000002022-12-07 3:38PM EST2022-12-1952.0570.7076.200.00-3427.93%
NDXP221221C121000002022-12-06 10:09AM EST2022-12-2189.0580.6086.200.00-91627.29%
NDXP221222C121000002022-12-06 10:40AM EST2022-12-2289.6386.7093.300.00-2327.32%
NDXP221223C121000002022-12-08 12:25PM EST2022-12-2391.8091.8098.90-3.40-3.57%2627.17%
NDXP221227C121000002022-11-25 11:14AM EST2022-12-27210.1099.30106.300.00-1125.14%
NDXP221228C121000002022-12-08 3:12PM EST2022-12-28106.90107.00112.90+26.62+33.16%221725.25%
NDXP221230C121000002022-12-08 10:30AM EST2022-12-30128.60121.90129.00+39.40+44.17%12625.78%
NDXP230103C121000002022-11-28 2:54PM EST2023-01-03176.21130.50137.700.00--1524.60%
NDXP230106C121000002022-11-30 12:41PM EST2023-01-06166.98158.20164.300.00--125.62%
NDX230120C121000002022-12-08 11:29AM EST2023-01-20237.00235.00240.90+33.00+16.18%425126.38%
NDX230217C121000002022-12-07 11:42AM EST2023-02-17321.55376.90384.500.00-11627.93%
NDX230317C121000002022-12-08 2:18PM EST2023-03-17483.73490.30497.90-127.56-20.87%6528.48%
NDX230421C121000002022-11-03 8:44AM EST2023-04-21417.10807.10815.900.00-1035.86%
NDX230616C121000002022-06-14 2:29PM EST2023-06-161,073.151,264.201,310.100.00-101044.87%
NDX230915C121000002022-12-01 1:06PM EST2023-09-151,324.701,056.501,086.200.00--431.44%
NDX231215C121000002022-09-22 10:26AM EST2023-12-151,388.001,277.701,318.000.00--1432.27%
NDX240621C121000002022-10-17 1:46PM EST2024-06-211,494.401,676.501,748.600.00--133.79%
NDX241220C121000002022-07-19 9:12AM EST2024-12-202,278.103,288.003,486.000.00--154.82%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209P121000002022-12-02 3:24PM EST2022-12-09180.15452.70475.500.00-1138.27%
NDXP221212P121000002022-12-01 11:01AM EST2022-12-12203.20454.10477.900.00--625.28%
NDXP221213P121000002022-12-01 11:01AM EST2022-12-13247.65479.80507.700.00--632.16%
NDX221216P121000002022-12-08 10:26AM EST2022-12-16525.10508.50530.60+168.35+47.19%52430.77%
NDXP221223P121000002022-12-01 12:37PM EST2022-12-23330.40532.20553.800.00--426.20%
NDXP221230P121000002022-12-01 12:37PM EST2022-12-30352.30548.70569.700.00--423.54%
NDX230120P121000002022-12-02 3:57PM EST2023-01-20441.40638.50652.400.00-63622.94%
NDX230217P121000002022-11-22 3:52PM EST2023-02-17748.80749.90761.100.00-1823.60%
NDX230317P121000002022-12-07 9:50AM EST2023-03-17923.60830.20838.800.00-1723.36%
NDXP230331P121000002022-11-29 10:40AM EST2023-03-31907.10868.00877.100.00-1223.40%
NDX230616P121000002022-08-17 9:52AM EST2023-06-16705.301,166.301,191.400.00-161627.57%
NDX230818P121000002022-12-06 10:27AM EST2023-08-181,107.801,112.201,127.200.00-1222.24%
NDX231215P121000002021-11-10 7:00AM EST2023-12-151,509.00776.00826.000.00--211.83%