New Zealand markets close in 4 hours 23 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:12400.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C124000002022-12-06 3:04PM EST2022-12-080.350.000.050.00-51538.28%
NDXP221209C124000002022-12-08 11:22AM EST2022-12-090.400.000.95-0.16-28.57%45236.14%
NDXP221212C124000002022-12-08 3:26PM EST2022-12-121.400.001.750.00-871424.76%
NDXP221214C124000002022-12-07 3:16PM EST2022-12-1410.1213.0016.000.00-1631.06%
NDXP221215C124000002022-11-30 1:39PM EST2022-12-1544.0417.0020.100.00-1330.67%
NDX221216C124000002022-12-08 11:45AM EST2022-12-1621.0717.9020.80+6.77+47.34%211929.16%
NDXP221219C124000002022-12-08 1:24PM EST2022-12-1923.5022.9026.20-97.75-80.62%2126.79%
NDXP221220C124000002022-12-06 10:13AM EST2022-12-2032.5525.3029.100.00-1126.47%
NDXP221221C124000002022-11-30 3:57PM EST2022-12-21144.4728.6031.700.00--126.12%
NDXP221222C124000002022-12-07 3:18PM EST2022-12-2222.2731.2035.500.00-1826.06%
NDXP221223C124000002022-12-06 2:25PM EST2022-12-2330.2234.1038.700.00-201725.88%
NDXP221227C124000002022-12-08 9:57AM EST2022-12-2739.4238.3042.90-17.61-30.88%3423.87%
NDXP221228C124000002022-12-07 3:52PM EST2022-12-2831.9643.0046.800.00-2323.93%
NDXP221229C124000002022-12-06 3:43PM EST2022-12-2944.0047.2051.900.00-1224.17%
NDXP221230C124000002022-12-08 10:37AM EST2022-12-3064.1052.9057.40+22.10+52.62%42724.43%
NDXP230106C124000002022-12-08 3:51PM EST2023-01-0677.2079.4082.80+2.55+3.42%8124.35%
NDXP230113C124000002022-12-08 9:48AM EST2023-01-1396.31118.50123.00-63.42-39.70%10225.67%
NDX230120C124000002022-12-08 1:31PM EST2023-01-20146.70138.30142.70+32.90+28.91%588525.11%
NDX230217C124000002022-12-02 9:46AM EST2023-02-17367.90260.70266.700.00-14926.71%
NDX230317C124000002022-12-08 11:09AM EST2023-03-17357.95363.80370.20+34.19+10.56%65127.32%
NDXP230331C124000002022-11-03 9:29AM EST2023-03-31282.20574.50583.400.00--134.19%
NDX230421C124000002022-11-15 2:20PM EST2023-04-21696.20489.80496.800.00-12328.24%
NDX230616C124000002022-09-20 1:07PM EST2023-06-161,030.40631.20644.700.00-151828.28%
NDX230818C124000002022-11-21 10:22AM EST2023-08-18896.70840.30854.900.00--130.03%
NDX230915C124000002022-10-18 10:58AM EST2023-09-15870.901,010.301,024.900.00-112432.68%
NDX231215C124000002022-11-18 1:09PM EST2023-12-151,222.871,125.101,165.500.00-3631.42%
NDX241220C124000002022-11-28 1:44PM EST2024-12-201,859.101,762.101,853.600.00-202132.63%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209P124000002022-11-15 4:04PM EST2022-12-09607.48750.70774.100.00-2054.11%
NDXP221212P124000002022-12-01 12:42PM EST2022-12-12420.00752.00776.300.00--135.54%
NDX221216P124000002022-11-30 3:34PM EST2022-12-16514.92761.40787.600.00-29530.60%
NDXP221223P124000002022-12-08 9:33AM EST2022-12-23894.10768.80797.30-25.52-2.78%1125.10%
NDXP221230P124000002022-12-08 9:33AM EST2022-12-30893.00780.60797.70-169.50-15.95%1121.01%
NDX230120P124000002022-12-05 10:39AM EST2023-01-20660.00837.00855.300.00-21721.01%
NDX230217P124000002022-12-01 3:32PM EST2023-02-17699.77928.70942.600.00-12321.88%
NDX230317P124000002022-12-08 11:09AM EST2023-03-171,030.48997.501,008.70+185.28+21.92%2621.73%
NDXP230331P124000002022-11-21 9:52AM EST2023-03-311,079.701,031.801,042.200.00-1221.80%
NDX230421P124000002022-11-18 1:00PM EST2023-04-211,156.961,070.101,079.400.00-2221.49%
NDX230616P124000002022-09-20 1:07PM EST2023-06-161,330.601,665.001,680.300.00-152836.53%
NDX230818P124000002022-10-13 8:31AM EST2023-08-182,062.401,241.401,279.900.00--121.16%
NDX230915P124000002022-09-28 11:49AM EST2023-09-151,592.761,453.401,474.400.00-2224.97%
NDX231215P124000002022-04-26 12:58PM EST2023-12-151,272.601,405.701,576.000.00-1635823.91%
NDX241220P124000002022-11-28 1:44PM EST2024-12-201,657.801,615.501,701.700.00-202118.85%