New Zealand markets close in 4 hours 29 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:12300.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C123000002022-12-07 1:31PM EST2022-12-080.420.000.350.00-22940.41%
NDXP221209C123000002022-12-08 12:07PM EST2022-12-090.300.001.15-0.54-64.29%58332.89%
NDXP221212C123000002022-12-08 2:59PM EST2022-12-121.450.002.10-0.12-7.64%96422.62%
NDXP221213C123000002022-12-07 10:41AM EST2022-12-138.089.4012.900.00-1328.77%
NDXP221214C123000002022-12-07 10:30AM EST2022-12-1419.2020.8024.300.00-11431.14%
NDXP221215C123000002022-12-07 1:27PM EST2022-12-1522.2725.9029.700.00-91130.79%
NDX221216C123000002022-12-08 9:40AM EST2022-12-1621.5027.1030.50+0.50+2.38%339229.25%
NDXP221219C123000002022-12-08 3:07PM EST2022-12-1932.3534.1037.90-10.70-24.85%4827.02%
NDXP221220C123000002022-12-08 1:24PM EST2022-12-2037.9337.2041.60-8.17-17.72%1026.73%
NDXP221221C123000002022-12-06 10:03AM EST2022-12-2151.2740.9044.900.00-1426.39%
NDXP221222C123000002022-12-06 11:31AM EST2022-12-2256.6044.9049.800.00-1226.38%
NDXP221223C123000002022-12-05 2:56PM EST2022-12-2342.0048.6053.90-42.55-50.33%1326.23%
NDXP221227C123000002022-12-08 10:00AM EST2022-12-2754.5753.8059.10+7.77+16.60%2124.22%
NDXP221228C123000002022-12-06 10:03AM EST2022-12-2865.5859.6063.900.00-1424.31%
NDXP221230C123000002022-12-08 11:15AM EST2022-12-3074.8571.7076.90+17.35+30.17%26324.88%
NDXP230106C123000002022-12-08 10:45AM EST2023-01-06104.90101.00105.50+21.37+25.58%1424.74%
NDX230120C123000002022-12-08 10:16AM EST2023-01-20170.80166.70172.10+32.50+23.50%23025.55%
NDX230217C123000002022-12-06 1:19PM EST2023-02-17275.40296.50303.000.00-21227.11%
NDX230317C123000002022-12-08 3:20PM EST2023-03-17403.70403.40410.30-136.11-25.21%18927.70%
NDX230421C123000002022-06-30 1:13PM EST2023-04-21995.051,616.401,796.300.00--170.11%
NDX230616C123000002022-12-05 11:49AM EST2023-06-16828.55716.40725.100.00-220229.66%
NDX230721C123000002022-11-02 1:42PM EST2023-07-21820.80996.001,009.500.00--135.09%
NDX230818C123000002022-11-02 1:35PM EST2023-08-18916.901,073.401,089.900.00--135.18%
NDX230915C123000002022-11-03 9:33AM EST2023-09-15688.201,145.001,171.000.00-203935.37%
NDX231215C123000002021-11-10 7:00AM EST2023-12-154,014.004,830.005,030.000.00--1115.05%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209P123000002022-12-07 11:21AM EST2022-12-09818.30651.60676.400.00-1150.69%
NDXP221212P123000002022-11-25 9:43AM EST2022-12-12552.25649.20676.600.00-1032.17%
NDXP221215P123000002022-11-25 9:43AM EST2022-12-15590.25670.40700.300.00-1033.08%
NDX221216P123000002022-12-07 11:21AM EST2022-12-16828.82671.60699.600.00-12131.01%
NDXP221230P123000002022-12-06 1:40PM EST2022-12-30778.49695.60721.200.00-53022.54%
NDX230120P123000002022-12-05 2:44PM EST2023-01-20692.10767.10783.800.00-303021.71%
NDX230217P123000002022-12-06 1:19PM EST2023-02-17914.03866.10879.100.00-2422.49%
NDX230317P123000002022-12-08 11:14AM EST2023-03-17958.49938.90949.60+209.71+28.01%143022.31%
NDXP230331P123000002022-11-18 12:45PM EST2023-03-311,067.45974.90984.900.00-2122.37%
NDX230421P123000002022-11-18 1:04PM EST2023-04-211,102.391,015.001,024.000.00-2122.03%
NDX230519P123000002022-11-18 1:05PM EST2023-05-191,157.731,075.601,084.100.00-2122.09%
NDX231215P123000002022-07-15 9:32AM EST2023-12-151,496.90951.30979.500.00--212.25%
NDX241220P123000002022-10-24 11:31AM EST2024-12-201,785.001,497.001,585.900.00-10010318.07%