New Zealand markets close in 3 hours 52 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,963.14+117.11 (+0.91%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12750.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230331C127500002023-03-30 3:48PM EDT2023-03-31219.45220.80238.60+87.20+65.94%147536.12%
NDXP230403C127500002023-03-30 11:10AM EDT2023-04-03263.68241.50258.40+98.48+59.61%75123.04%
NDXP230404C127500002023-03-30 10:10AM EDT2023-04-04236.15255.60271.30+80.85+52.06%17023.25%
NDXP230405C127500002023-03-29 9:39AM EDT2023-04-05177.30273.20288.500.00-2224.30%
NDXP230406C127500002023-03-29 11:58AM EDT2023-04-06187.52285.90302.100.00-262624.68%
NDXP230410C127500002023-03-29 2:29PM EDT2023-04-10307.05310.40327.20+92.31+42.99%2322.81%
NDXP230411C127500002023-03-30 3:59PM EDT2023-04-11325.73323.10338.60+103.63+46.66%1423.17%
NDXP230412C127500002023-03-29 10:24AM EDT2023-04-12244.24346.30362.700.00-2224.93%
NDXP230413C127500002023-03-29 10:28AM EDT2023-04-13247.49359.40375.600.00-4625.38%
NDXP230414C127500002023-03-29 10:28AM EDT2023-04-14257.95369.20384.800.00-2825.46%
NDX230421C127500002023-03-30 2:29PM EDT2023-04-21407.17415.90430.20+88.67+27.84%217524.79%
NDXP230428C127500002023-03-29 11:59AM EDT2023-04-28378.41475.30489.200.00-2425.80%
NDX230519C127500002023-03-24 2:58PM EDT2023-05-19521.30601.20614.500.00-14726.38%
NDX230616C127500002023-03-29 11:50AM EDT2023-06-16641.40747.80760.300.00-506227.35%
NDXP230630C127500002023-03-10 4:21PM EDT2023-06-30323.90809.40821.700.00--127.59%
NDX230915C127500002023-03-29 10:00AM EDT2023-09-151,000.001,107.201,121.000.00-1129.00%
NDXP230929C127500002023-02-24 4:12PM EDT2023-09-29668.451,068.801,087.400.00-4426.94%
NDX231215C127500002023-01-18 12:01PM EDT2023-12-15682.501,078.701,100.200.00--022.89%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230331P127500002023-03-30 4:10PM EDT2023-03-3110.208.8010.80-39.60-79.52%2196427.02%
NDXP230403P127500002023-03-30 3:13PM EDT2023-04-0332.0026.3029.00-36.70-53.42%81219.01%
NDXP230404P127500002023-03-30 3:11PM EDT2023-04-0447.6840.1043.00-60.32-55.85%35920.13%
NDXP230405P127500002023-03-30 12:24PM EDT2023-04-0563.8551.3054.50-162.33-71.77%33020.56%
NDXP230406P127500002023-03-30 4:01PM EDT2023-04-0663.8061.9066.00-75.60-54.23%82820.97%
NDXP230410P127500002023-03-29 2:29PM EDT2023-04-1091.7585.6091.10-60.73-39.83%2219.96%
NDXP230411P127500002023-03-27 9:36AM EDT2023-04-11212.7394.80101.500.00-1020.36%
NDXP230413P127500002023-03-27 9:44AM EDT2023-04-13224.90123.20131.800.00-1122.13%
NDXP230414P127500002023-03-23 2:20PM EDT2023-04-14290.00132.10139.900.00--322.22%
NDXP230418P127500002023-03-23 12:44PM EDT2023-04-18263.20147.90156.600.00--121.26%
NDX230421P127500002023-03-30 3:54PM EDT2023-04-21173.65166.40173.20-44.65-20.45%13321.15%
NDXP230505P127500002023-03-29 12:27PM EDT2023-05-05325.20259.30268.000.00-8522.65%
NDX230519P127500002023-03-29 1:26PM EDT2023-05-19383.20314.60322.900.00-115022.18%
NDX230616P127500002023-03-29 11:50AM EDT2023-06-16481.60413.60419.600.00-517821.91%
NDXP230630P127500002023-03-30 12:05PM EDT2023-06-30477.00454.10460.00-170.52-26.33%2521.77%
NDX230721P127500002023-03-21 1:07PM EDT2023-07-21659.01508.10516.700.00-2521.66%
NDX230818P127500002023-03-21 2:02PM EDT2023-08-18729.41584.70593.700.00-2321.83%
NDX230915P127500002023-03-29 1:32PM EDT2023-09-15700.00642.30651.400.00-11621.61%
NDXP230929P127500002023-03-01 1:48PM EDT2023-09-291,069.14672.80682.500.00--121.63%
NDX231117P127500002023-03-23 9:48AM EDT2023-11-17862.34755.50768.400.00--121.33%