New Zealand markets close in 6 hours 10 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,729.23+162.08 (+1.29%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12600.00
Callsfor23 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230323C126000002023-03-23 2:47PM EDT2023-03-23135.62110.50130.50-158.20-53.84%6711.26%
NDXP230324C126000002023-03-23 2:39PM EDT2023-03-24176.37148.00160.60-79.98-31.20%1312921.36%
NDXP230327C126000002023-03-23 3:41PM EDT2023-03-27182.80187.00200.10-98.55-35.03%141721.14%
NDXP230328C126000002023-03-22 3:21PM EDT2023-03-28321.17206.90220.600.00-3522.70%
NDXP230329C126000002023-03-06 10:50AM EDT2023-03-29188.90225.50238.000.00-3323.64%
NDXP230330C126000002023-03-23 9:53AM EDT2023-03-30270.80244.90257.90-40.77-13.09%2424.89%
NDXP230331C126000002023-03-23 3:46PM EDT2023-03-31284.85262.50273.50+32.50+12.88%104625.50%
NDXP230403C126000002023-03-22 12:16PM EDT2023-04-03335.60279.30286.600.00-25923.56%
NDXP230405C126000002023-03-23 10:32AM EDT2023-04-05361.90306.60312.70+114.30+46.16%15624.52%
NDXP230406C126000002023-03-23 11:51AM EDT2023-04-06384.54317.20323.70+75.06+24.25%131124.79%
NDXP230411C126000002023-03-17 10:30AM EDT2023-04-11311.48345.20356.900.00-2024.32%
NDXP230412C126000002023-03-17 10:30AM EDT2023-04-12329.53368.50377.000.00-2025.42%
NDXP230414C126000002023-03-23 3:46PM EDT2023-04-14401.60389.40396.80-10.35-2.51%1325.87%
NDXP230417C126000002023-03-14 1:05PM EDT2023-04-17181.35398.10408.700.00--025.23%
NDX230421C126000002023-03-23 4:06PM EDT2023-04-21435.50434.40441.30+55.50+14.61%317625.76%
NDXP230428C126000002023-03-23 3:18PM EDT2023-04-28472.30487.80494.30-48.25-9.27%72926.52%
NDXP230505C126000002023-03-10 11:16AM EDT2023-05-05230.10539.90548.400.00--127.43%
NDX230519C126000002023-03-22 2:02PM EDT2023-05-19651.76608.00613.300.00-15927.13%
NDX230616C126000002023-03-20 11:14AM EDT2023-06-16645.60742.50749.100.00-153427.85%
NDXP230630C126000002023-03-10 3:36PM EDT2023-06-30389.10799.40809.800.00-11128.13%
NDX230721C126000002023-02-01 4:27PM EDT2023-07-21731.06645.10660.900.00--220.43%
NDX230818C126000002023-02-24 11:11AM EDT2023-08-18603.44982.20996.100.00-1328.84%
NDX230915C126000002023-03-17 1:22PM EDT2023-09-151,010.051,076.301,090.100.00-21529.15%
NDX231020C126000002023-03-06 11:55AM EDT2023-10-201,025.001,185.901,203.800.00--129.61%
NDX231215C126000002023-03-17 1:22PM EDT2023-12-151,270.001,340.701,359.400.00-431329.96%
NDX240315C126000002023-03-23 3:35PM EDT2024-03-151,545.501,549.101,578.10+95.65+6.60%301030.29%
NDX251219C126000002023-03-23 10:32AM EDT2025-12-192,709.432,486.002,686.00+911.43+50.69%24031.63%
Putsfor23 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230323P126000002023-03-23 3:51PM EDT2023-03-230.100.000.40-81.47-99.88%431179.29%
NDXP230324P126000002023-03-23 3:51PM EDT2023-03-2430.6039.0044.90-73.88-70.71%275525.67%
NDXP230327P126000002023-03-23 3:51PM EDT2023-03-2763.4077.3082.70-41.42-39.52%16623.30%
NDXP230330P126000002023-03-03 2:51PM EDT2023-03-30478.65126.20133.000.00-2125.50%
NDXP230331P126000002023-03-23 1:06PM EDT2023-03-3199.00143.40148.80-91.20-47.95%415026.10%
NDXP230405P126000002023-03-17 11:45AM EDT2023-04-05347.50178.60184.700.00-555724.65%
NDXP230406P126000002023-03-22 12:35PM EDT2023-04-06151.45187.10194.10-29.10-16.12%2724.75%
NDX230421P126000002023-03-23 3:12PM EDT2023-04-21294.80281.50287.10+30.47+11.53%79324.03%
NDX230519P126000002023-03-23 2:25PM EDT2023-05-19437.90420.20425.20+76.60+21.20%83824.20%
NDX230616P126000002023-03-22 11:36AM EDT2023-06-16455.00510.70517.100.00-250023.65%
NDX230721P126000002023-03-13 3:14PM EDT2023-07-21886.41595.70607.900.00-21723.07%
NDX230915P126000002023-03-17 1:22PM EDT2023-09-15797.75720.90734.100.00-23522.69%
NDX231215P126000002023-03-17 1:22PM EDT2023-12-15943.42873.20890.700.00-44022.08%
NDX240315P126000002023-02-13 12:07PM EDT2024-03-151,041.951,171.301,223.600.00--1525.77%
NDX241220P126000002022-06-14 3:57PM EDT2024-12-201,985.421,845.401,983.900.00-2530.87%
NDX251219P126000002023-01-12 1:37PM EDT2025-12-191,875.801,234.601,784.600.00--4022.22%