New Zealand markets close in 4 hours 8 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:12600.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C126000002022-12-01 2:30PM EST2022-12-0811.500.000.350.00-62052.25%
NDXP221209C126000002022-12-08 10:34AM EST2022-12-090.350.000.80-0.15-30.00%103643.12%
NDXP221212C126000002022-12-07 9:36AM EST2022-12-120.700.001.200.00-2528.62%
NDX221216C126000002022-12-08 3:20PM EST2022-12-168.757.9010.30+1.21+16.05%410229.74%
NDXP221222C126000002022-11-29 3:45PM EST2022-12-2222.8714.4017.800.00-2125.81%
NDXP221223C126000002022-12-08 9:34AM EST2022-12-2314.1515.9019.60-108.15-88.43%1425.54%
NDXP221227C126000002022-12-08 3:32PM EST2022-12-2721.8018.4022.10+5.65+34.98%41123.49%
NDXP221228C126000002022-12-06 3:56PM EST2022-12-2820.6521.4024.400.00-1023.48%
NDXP221229C126000002022-12-06 3:27PM EST2022-12-2921.6523.9027.600.00-2223.65%
NDXP221230C126000002022-12-08 11:53AM EST2022-12-3032.3027.6031.60+10.59+48.78%2923.94%
NDXP230103C126000002022-12-07 3:43PM EST2023-01-0323.6031.5035.300.00-1222.76%
NDXP230106C126000002022-12-07 10:04AM EST2023-01-0635.3045.9049.200.00-1123.71%
NDX230120C126000002022-12-07 3:13PM EST2023-01-2072.6092.3096.300.00-54524.43%
NDX230217C126000002022-12-08 11:38AM EST2023-02-17203.50197.90203.10+42.16+26.13%146725.96%
NDX230317C126000002022-12-07 9:32AM EST2023-03-17257.00292.10297.900.00-352126.60%
NDX230421C126000002022-06-30 1:20PM EST2023-04-21843.181,496.901,521.800.00--066.91%
NDX230519C126000002022-08-19 11:25AM EST2023-05-191,792.06881.20914.400.00-2141.66%
NDX230616C126000002022-06-15 11:26AM EST2023-06-16952.811,093.601,149.600.00-152145.53%
NDX230915C126000002022-11-02 9:59AM EST2023-09-15788.40961.80978.800.00-6733.26%
NDX231215C126000002022-12-06 10:07AM EST2023-12-151,023.001,031.401,071.300.00-44730.90%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209P126000002022-11-22 9:43AM EST2022-12-091,083.15951.10975.800.00-1066.41%
NDX221216P126000002022-12-07 11:24AM EST2022-12-161,127.90949.20977.000.00-1119631.89%
NDXP221230P126000002022-11-22 12:04PM EST2022-12-30989.05947.80976.000.00-1219.66%
NDX230120P126000002022-11-17 1:18PM EST2023-01-20998.95989.301,007.100.00-11419.04%
NDX230217P126000002022-09-21 11:43AM EST2023-02-171,158.801,561.301,578.000.00--147.89%
NDX230317P126000002022-11-18 12:51PM EST2023-03-171,211.731,122.301,134.700.00-22620.47%
NDX230616P126000002022-08-17 9:01AM EST2023-06-16835.901,439.101,467.800.00-91625.98%
NDX231215P126000002022-12-06 10:07AM EST2023-12-151,485.001,465.101,507.000.00-43519.48%
NDX241220P126000002022-06-14 2:57PM EST2024-12-201,985.421,845.401,983.900.00-2521.16%