New Zealand markets close in 4 hours 30 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:12200.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C122000002022-12-07 2:55PM EST2022-12-080.300.000.050.00-364329.20%
NDXP221209C122000002022-12-08 3:41PM EST2022-12-090.770.051.55-0.19-19.79%7615329.88%
NDXP221212C122000002022-12-08 3:41PM EST2022-12-122.100.502.85+0.06+2.94%671920.75%
NDXP221213C122000002022-12-07 10:31AM EST2022-12-1316.8416.7021.000.00-6828.81%
NDXP221214C122000002022-12-08 2:17PM EST2022-12-1431.5033.6037.00-2.65-7.76%8931.51%
NDXP221215C122000002022-12-08 11:10AM EST2022-12-1540.5038.5043.90+6.81+20.21%16431.18%
NDX221216C122000002022-12-08 2:54PM EST2022-12-1642.5541.1044.70+1.65+4.03%177129.58%
NDXP221219C122000002022-12-07 3:34PM EST2022-12-1943.6050.2054.20+5.93+15.74%2627.40%
NDXP221220C122000002022-12-07 10:39AM EST2022-12-2039.8853.0058.600.00-1027.09%
NDXP221221C122000002022-12-06 10:18AM EST2022-12-2167.8058.1062.800.00-4926.79%
NDXP221222C122000002022-12-06 11:31AM EST2022-12-2275.9563.3069.000.00-1726.83%
NDXP221223C122000002022-12-05 1:28PM EST2022-12-23125.0767.7073.800.00-11026.67%
NDXP221228C122000002022-12-06 10:18AM EST2022-12-2884.5080.9085.700.00-4924.74%
NDXP221230C122000002022-12-08 9:58AM EST2022-12-3086.5093.90100.50+18.00+26.28%11825.31%
NDXP230106C122000002022-12-08 10:46AM EST2023-01-06131.79127.40132.80-106.21-44.63%1125.18%
NDX230120C122000002022-12-06 10:03AM EST2023-01-20203.80198.90204.300.00-36625.94%
NDX230217C122000002022-12-08 3:41PM EST2023-02-17336.15335.20342.20-217.00-39.23%11327.51%
NDX230317C122000002022-12-08 12:23PM EST2023-03-17445.65445.60452.80+31.53+7.61%210328.08%
NDX230421C122000002022-12-06 10:44AM EST2023-04-21560.80577.60585.100.00-3228.96%
NDX230616C122000002022-10-06 12:08PM EST2023-06-16953.70522.30539.100.00-31322.95%
NDX230915C122000002022-10-26 11:12AM EST2023-09-151,209.701,110.201,136.600.00-31533.61%
NDX231215C122000002022-10-12 8:30AM EST2023-12-151,010.000.000.000.00-1330.78%
NDX241220C122000002022-09-01 10:06AM EST2024-12-202,228.001,604.301,687.800.00-1229.01%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221214P122000002022-12-05 12:34PM EST2022-12-14447.77583.80610.500.00-2234.38%
NDX221216P122000002022-12-07 11:20AM EST2022-12-16714.32587.60610.400.00-19030.30%
NDXP221219P122000002022-12-01 12:25PM EST2022-12-19367.73595.50620.000.00--4628.01%
NDX230120P122000002022-12-02 10:28AM EST2023-01-20558.00700.90716.100.00-12722.34%
NDX230217P122000002022-12-06 1:56PM EST2023-02-17857.75806.50818.600.00-1223.06%
NDX230317P122000002022-12-08 12:23PM EST2023-03-17902.03884.10893.00+156.44+20.98%24822.85%
NDXP230331P122000002022-11-28 10:25AM EST2023-03-31928.89920.30929.900.00-2922.90%
NDX230421P122000002022-12-08 12:19PM EST2023-04-21979.72962.00970.50-535.90-35.36%2222.54%
NDX230519P122000002022-11-18 2:00PM EST2023-05-191,100.551,024.301,032.500.00-2122.58%
NDX230616P122000002022-11-03 9:38AM EST2023-06-161,647.00900.80910.100.00-31717.08%
NDX230721P122000002022-11-18 1:30PM EST2023-07-211,176.961,117.201,129.400.00-2121.90%
NDX230915P122000002022-08-18 2:53PM EST2023-09-15831.801,276.201,315.200.00-5524.21%
NDX231215P122000002022-10-03 10:57AM EST2023-12-151,699.401,567.601,588.200.00-323826.89%
NDX240621P122000002022-08-23 11:47AM EST2024-06-211,255.481,578.301,615.100.00-4422.38%
NDX241220P122000002022-10-18 1:14PM EST2024-12-201,790.301,565.801,630.900.00--7019.69%