New Zealand markets close in 39 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,673.07-93.98 (-0.74%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12300.00
Callsfor28 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230328C123000002023-03-15 2:42PM EDT2023-03-28239.20385.20402.700.00--150.18%
NDXP230329C123000002023-03-07 2:01PM EDT2023-03-29280.00392.90410.500.00-85543.11%
NDXP230330C123000002023-03-24 3:53PM EDT2023-03-30485.00406.80424.300.00-1339.71%
NDXP230331C123000002023-03-27 11:53AM EDT2023-03-31428.58412.90440.30-140.07-24.63%14738.56%
NDXP230403C123000002023-03-23 12:47PM EDT2023-04-03604.25428.00452.900.00-1331.50%
NDXP230404C123000002023-03-09 10:51AM EDT2023-04-04335.00442.40458.800.00--130.47%
NDXP230405C123000002023-03-27 11:47AM EDT2023-04-05483.23452.40475.80-30.69-5.97%1131.38%
NDXP230406C123000002023-03-27 3:55PM EDT2023-04-06463.39462.60486.30-65.86-12.44%61431.29%
NDXP230411C123000002023-03-13 9:30AM EDT2023-04-11166.00491.90514.200.00-12728.75%
NDXP230412C123000002023-03-27 11:47AM EDT2023-04-12540.78512.50533.20+269.21+99.13%12129.90%
NDXP230414C123000002023-03-15 2:38PM EDT2023-04-14361.70533.50552.900.00-1230.17%
NDX230421C123000002023-03-23 2:43PM EDT2023-04-21601.20577.30594.900.00-134529.12%
NDXP230428C123000002023-03-23 3:54PM EDT2023-04-28723.53631.10645.400.00-1129.40%
NDX230519C123000002023-03-16 11:47AM EDT2023-05-19676.55750.00762.900.00-62129.33%
NDX230616C123000002023-03-16 11:58AM EDT2023-06-16828.20887.40901.000.00-10031029.79%
NDXP230630C123000002023-03-01 11:37AM EDT2023-06-30581.59945.00959.300.00-12129.86%
NDX230721C123000002023-03-14 2:35PM EDT2023-07-21703.721,025.701,040.400.00-1229.97%
NDX230818C123000002023-01-12 2:01PM EDT2023-08-18600.081,009.701,025.200.00-1226.40%
NDX230915C123000002023-03-16 1:02PM EDT2023-09-151,164.301,224.701,241.700.00-133330.60%
NDX231215C123000002023-03-15 11:18AM EDT2023-12-151,136.701,493.601,519.900.00-307731.42%
NDX240315C123000002023-03-15 11:18AM EDT2024-03-151,335.801,660.201,793.800.00-453032.75%
NDX240920C123000002023-03-23 9:30AM EDT2024-09-202,074.402,002.002,202.000.00--133.30%
Putsfor28 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230328P123000002023-03-27 4:12PM EDT2023-03-280.840.251.60-30.61-97.33%71928.59%
NDXP230329P123000002023-03-27 3:37PM EDT2023-03-298.355.607.60-57.68-87.35%6427.17%
NDXP230330P123000002023-03-27 11:26AM EDT2023-03-3022.8014.4017.40-52.20-69.60%2127.45%
NDXP230331P123000002023-03-27 11:53AM EDT2023-03-3138.3026.5029.60-32.01-45.53%212928.07%
NDXP230403P123000002023-03-27 3:19PM EDT2023-04-0338.5738.7042.60-24.63-38.97%2524.19%
NDXP230404P123000002023-03-09 11:55AM EDT2023-04-04285.0046.2053.900.00--124.83%
NDXP230405P123000002023-03-22 1:15PM EDT2023-04-0599.3555.6060.600.00-10524.58%
NDXP230406P123000002023-03-27 11:36AM EDT2023-04-0672.2065.0069.40-29.15-28.76%22124.73%
NDXP230410P123000002023-03-27 10:04AM EDT2023-04-1072.6881.9087.80-40.58-35.83%3323.30%
NDXP230411P123000002023-03-27 3:06PM EDT2023-04-1188.3089.8096.10-36.98-29.52%132623.52%
NDXP230412P123000002023-03-27 3:37PM EDT2023-04-12113.75107.80114.00-14.15-11.06%5224.83%
NDXP230413P123000002023-03-27 3:37PM EDT2023-04-13120.60116.30121.90-12.60-9.46%11124.95%
NDXP230420P123000002023-03-27 11:48AM EDT2023-04-20159.52148.20159.00+23.72+17.47%2424.32%
NDX230421P123000002023-03-27 3:20PM EDT2023-04-21153.10152.00158.20-73.22-32.35%74423.76%
NDXP230424P123000002023-03-22 10:59AM EDT2023-04-24169.40162.90172.800.00--17323.63%
NDXP230428P123000002023-03-24 11:28AM EDT2023-04-28265.45194.40201.500.00-118724.25%
NDXP230505P123000002023-03-21 3:41PM EDT2023-05-05252.12236.70244.800.00--124.84%
NDX230519P123000002023-03-23 1:24PM EDT2023-05-19285.30289.90296.800.00-43024.22%
NDX230616P123000002023-03-24 1:28PM EDT2023-06-16420.60384.80389.100.00-110623.71%
NDXP230630P123000002023-01-30 11:40AM EDT2023-06-30776.73741.00750.900.00--136.48%
NDX230721P123000002023-02-15 1:18PM EDT2023-07-21560.00588.50603.200.00-1127.65%
NDX230818P123000002023-03-27 12:31PM EDT2023-08-18552.95542.70552.30-147.05-21.01%1223.16%
NDX230915P123000002023-03-27 11:43AM EDT2023-09-15611.70598.10608.20-28.30-4.42%1822.86%
NDX231020P123000002023-03-08 3:15PM EDT2023-10-20779.30661.40675.100.00--322.66%
NDX231215P123000002023-03-15 11:18AM EDT2023-12-15984.60757.00767.000.00-303922.32%
NDX240315P123000002023-03-27 12:44PM EDT2024-03-15885.60860.40874.90-196.20-18.14%103121.48%
NDX241220P123000002022-10-24 12:31PM EDT2024-12-201,785.001,497.001,585.900.00-10010327.06%