New Zealand markets close in 3 hours 57 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:12800.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209C128000002022-12-02 12:37PM EST2022-12-091.670.000.650.00-42465.14%
NDXP221212C128000002022-12-01 9:30AM EST2022-12-128.000.001.150.00-1237.29%
NDXP221214C128000002022-12-07 10:53AM EST2022-12-143.802.454.800.00-102436.97%
NDXP221215C128000002022-12-06 2:17PM EST2022-12-154.883.306.300.00-1335.76%
NDX221216C128000002022-12-06 3:27PM EST2022-12-164.703.906.200.00-1718133.36%
NDXP221219C128000002022-12-08 3:21PM EST2022-12-195.735.007.50-2.10-26.82%11329.38%
NDXP221221C128000002022-11-29 11:45AM EST2022-12-2111.305.908.400.00-1127.57%
NDXP221223C128000002022-12-05 1:34PM EST2022-12-2320.797.2010.500.00-41426.73%
NDXP221227C128000002022-12-06 9:30AM EST2022-12-2716.908.7011.700.00-1224.24%
NDXP221228C128000002022-11-30 2:05PM EST2022-12-2836.0010.3012.800.00--124.04%
NDXP221229C128000002022-12-05 11:35AM EST2022-12-2932.3911.6014.700.00-1024.11%
NDXP221230C128000002022-12-06 10:32AM EST2022-12-3015.7012.6017.300.00-5924.36%
NDXP230106C128000002022-12-06 9:36AM EST2023-01-0636.1025.6028.300.00-210923.71%
NDXP230113C128000002022-12-05 10:41AM EST2023-01-1390.2047.6050.300.00-1524.72%
NDX230120C128000002022-12-08 10:30AM EST2023-01-2063.1059.1062.40+17.50+38.38%17124.08%
NDX230217C128000002022-12-08 3:50PM EST2023-02-17141.88146.70151.20+14.34+11.24%235925.46%
NDX230317C128000002022-12-08 12:23PM EST2023-03-17232.25230.50235.70+20.24+9.55%214726.05%
NDXP230331C128000002022-11-21 10:37AM EST2023-03-31342.76278.30284.100.00--126.63%
NDX230421C128000002022-08-05 1:32PM EST2023-04-211,537.80866.80896.200.00-1047.64%
NDX230616C128000002022-12-06 12:45PM EST2023-06-16483.00505.00512.800.00-8928.13%
NDX231215C128000002022-11-18 11:11AM EST2023-12-151,046.40942.00982.000.00-41130.45%
NDX240621C128000002022-09-08 2:06PM EST2024-06-211,806.001,147.301,198.800.00--128.58%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216P128000002022-12-05 11:22AM EST2022-12-16914.331,144.201,173.100.00-110736.68%
NDX230120P128000002022-11-04 8:57AM EST2023-01-201,977.00864.80878.500.00-5250.00%
NDX230317P128000002022-10-11 8:46AM EST2023-03-172,037.900.000.000.00-240.00%
NDX230421P128000002022-08-04 8:56AM EST2023-04-21909.561,311.901,337.200.00-2819.67%
NDX230616P128000002022-04-22 10:06AM EST2023-06-161,080.001,615.901,837.900.00-5133.26%
NDX230915P128000002022-10-25 10:16AM EST2023-09-151,683.801,398.501,423.500.00--816.24%
NDX231215P128000002022-05-23 11:50AM EST2023-12-151,766.701,807.002,005.000.00-62027.45%
NDX240621P128000002022-09-26 12:04PM EST2024-06-211,994.101,844.501,897.800.00--620.45%
NDX241220P128000002022-06-03 11:14AM EST2024-12-201,651.571,991.002,191.000.00-1322.29%