New Zealand markets close in 4 hours 3 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:12700.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C127000002022-11-23 2:40PM EST2022-12-087.900.000.350.00--156.93%
NDXP221209C127000002022-12-06 9:37AM EST2022-12-090.580.000.750.00-24546.53%
NDXP221212C127000002022-12-02 10:22AM EST2022-12-124.250.001.150.00-1430.93%
NDXP221214C127000002022-12-08 1:40PM EST2022-12-144.963.405.80+1.66+50.30%5632.86%
NDXP221215C127000002022-12-06 3:49PM EST2022-12-156.204.707.70-0.40-6.06%1332.26%
NDX221216C127000002022-12-07 3:59PM EST2022-12-165.455.407.800.00-2590330.49%
NDXP221219C127000002022-12-07 10:01AM EST2022-12-196.527.109.600.00-131527.42%
NDXP221220C127000002022-12-01 11:31AM EST2022-12-2064.257.6010.700.00--226.89%
NDXP221221C127000002022-12-08 4:06PM EST2022-12-219.998.7011.30-5.21-34.28%10126.19%
NDXP221222C127000002022-11-29 3:45PM EST2022-12-2216.629.7012.800.00-2125.93%
NDXP221223C127000002022-12-06 1:00PM EST2022-12-2313.3010.7014.100.00-1025.60%
NDXP221227C127000002022-11-29 11:16AM EST2022-12-2720.5512.6015.900.00-2123.48%
NDXP221228C127000002022-11-30 2:05PM EST2022-12-2847.8014.8017.500.00--123.38%
NDXP221230C127000002022-12-08 10:21AM EST2022-12-3020.9018.3023.20+3.90+22.94%11623.81%
NDXP230105C127000002022-12-02 3:55PM EST2023-01-0584.5028.6032.200.00-4422.96%
NDXP230106C127000002022-12-07 10:05AM EST2023-01-0627.7034.8037.300.00-1323.46%
NDX230120C127000002022-12-08 1:39PM EST2023-01-2080.1074.3077.90+20.50+34.40%25324.11%
NDX230217C127000002022-12-08 2:08PM EST2023-02-17161.26170.90175.80+19.56+13.80%654825.62%
NDX230317C127000002022-12-08 2:18PM EST2023-03-17256.54260.10265.50-106.31-29.30%12526.25%
NDX230421C127000002022-08-09 2:54PM EST2023-04-211,517.00966.90980.100.00-1249.32%
NDX230616C127000002022-09-26 2:45PM EST2023-06-16668.24638.30668.700.00--332.00%
NDX230818C127000002022-11-21 10:22AM EST2023-08-18769.50707.20721.900.00--129.16%
NDX230915C127000002022-11-03 9:35AM EST2023-09-15552.60943.10968.000.00--2033.82%
NDX241220C127000002022-06-10 12:48PM EST2024-12-202,081.901,938.002,085.200.00--737.71%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221212P127000002022-11-30 3:43PM EST2022-12-12739.591,050.401,074.600.00-1144.42%
NDXP221215P127000002022-11-30 3:43PM EST2022-12-15763.611,046.001,082.100.00-1138.85%
NDX221216P127000002022-12-05 11:22AM EST2022-12-16821.471,049.201,075.000.00-180633.33%
NDX230120P127000002022-12-06 1:39PM EST2023-01-201,150.051,070.201,090.200.00-51417.98%
NDX230217P127000002022-10-25 10:02AM EST2023-02-171,372.901,003.401,017.600.00-110.00%
NDX230317P127000002022-12-02 1:30PM EST2023-03-171,012.481,188.501,201.600.00-421119.75%
NDXP230331P127000002022-11-07 10:38AM EST2023-03-311,860.001,270.601,288.300.00--122.78%
NDX230519P127000002022-06-30 9:08AM EST2023-05-191,840.301,011.701,038.300.00--20.00%
NDX231215P127000002022-05-23 11:50AM EST2023-12-151,715.701,753.001,951.000.00-21827.72%
NDX241220P127000002022-06-14 2:57PM EST2024-12-202,035.271,891.602,031.700.00-21220.87%