New Zealand markets close in 4 hours 14 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:12500.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C125000002022-12-02 11:38AM EST2022-12-085.790.000.050.00-2542.68%
NDXP221209C125000002022-12-08 1:00PM EST2022-12-090.280.050.95-0.02-6.67%63840.11%
NDXP221212C125000002022-12-08 10:50AM EST2022-12-120.500.001.50-0.14-21.87%5826.87%
NDXP221213C125000002022-12-08 9:56AM EST2022-12-134.532.705.70-101.67-95.73%10130.00%
NDXP221215C125000002022-12-07 1:27PM EST2022-12-159.9011.1013.900.00-61830.86%
NDX221216C125000002022-12-08 1:08PM EST2022-12-1612.9711.8014.30+2.67+25.92%570629.27%
NDXP221219C125000002022-12-06 3:18PM EST2022-12-1915.6515.3018.200.00-3726.76%
NDXP221220C125000002022-12-08 1:24PM EST2022-12-2018.5816.7020.40-6.04-24.53%2426.40%
NDXP221221C125000002022-12-06 10:03AM EST2022-12-2126.2519.2022.200.00-4425.97%
NDXP221222C125000002022-12-07 3:18PM EST2022-12-2215.1221.4025.100.00-3525.86%
NDXP221223C125000002022-12-08 9:34AM EST2022-12-2319.8023.4027.50-25.20-56.00%11025.63%
NDXP221227C125000002022-12-08 9:45AM EST2022-12-2719.2527.0030.80-5.45-22.06%1323.62%
NDXP221228C125000002022-12-06 3:56PM EST2022-12-2828.4530.5033.800.00-5423.64%
NDXP221229C125000002022-12-06 3:27PM EST2022-12-2929.6533.8037.900.00-2223.84%
NDXP221230C125000002022-12-08 9:34AM EST2022-12-3045.7038.3042.90+16.10+54.39%231624.17%
NDXP230103C125000002022-12-07 3:43PM EST2023-01-0332.2043.4047.600.00-1223.01%
NDXP230106C125000002022-12-07 10:47AM EST2023-01-0648.0061.1064.200.00-1324.01%
NDX230120C125000002022-12-08 3:24PM EST2023-01-20117.20113.60118.10+28.20+31.69%185024.79%
NDX230217C125000002022-12-08 2:01PM EST2023-02-17227.45227.80233.40+32.25+16.52%2713626.33%
NDX230317C125000002022-12-08 3:07PM EST2023-03-17320.05326.70332.80+20.61+6.88%5856326.96%
NDX230421C125000002022-12-07 1:27PM EST2023-04-21413.30449.10455.800.00-2427.89%
NDX230616C125000002022-12-07 3:52PM EST2023-06-16573.40626.60634.800.00-81,54529.00%
NDX230915C125000002022-12-06 9:45AM EST2023-09-15891.92862.50890.200.00-24018230.23%
NDX231215C125000002022-12-08 10:51AM EST2023-12-151,090.601,077.801,117.80+75.43+7.43%82931.16%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209P125000002022-12-08 1:03PM EST2022-12-09877.90852.60875.90-147.65-14.40%34361.24%
NDXP221212P125000002022-12-02 3:14PM EST2022-12-12488.15850.70877.800.00-1339.86%
NDXP221215P125000002022-11-18 9:41AM EST2022-12-15837.40852.80886.800.00-2235.13%
NDX221216P125000002022-12-07 10:30AM EST2022-12-16990.98854.00881.600.00-1491031.25%
NDXP221223P125000002022-12-08 9:33AM EST2022-12-23985.79856.60887.90-16.13-1.61%1125.13%
NDXP221230P125000002022-12-08 9:33AM EST2022-12-30981.40865.60881.80-39.95-3.91%1719.61%
NDX230120P125000002022-12-08 10:30AM EST2023-01-20926.53912.00929.80+177.76+23.74%6124720.15%
NDX230217P125000002022-12-08 2:01PM EST2023-02-171,007.15995.101,008.50+294.76+41.38%220521.18%
NDX230317P125000002022-12-08 3:07PM EST2023-03-171,082.461,058.601,070.20-43.64-3.88%223021.11%
NDX230421P125000002022-12-07 1:27PM EST2023-04-211,195.491,127.301,137.000.00-2220.92%
NDX230616P125000002022-11-18 10:19AM EST2023-06-161,277.801,226.701,236.100.00-24720.85%
NDX230915P125000002022-09-19 2:26PM EST2023-09-151,396.001,782.401,802.500.00--131.48%
NDX231215P125000002022-12-08 10:51AM EST2023-12-151,439.401,416.801,458.10-268.10-15.70%60019.91%
NDX241220P125000002022-08-23 2:12PM EST2024-12-201,455.431,772.901,827.300.00-4519.77%