New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,767.05+37.85 (+0.30%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:13000.00
Callsfor27 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230327C130000002023-03-24 3:57PM EDT2023-03-275.500.000.000.00-4606.25%
NDXP230328C130000002023-03-24 3:28PM EDT2023-03-2820.500.000.000.00-306.25%
NDXP230329C130000002023-03-24 11:53AM EDT2023-03-2930.200.000.000.00-103.13%
NDXP230330C130000002023-03-24 3:28PM EDT2023-03-3048.600.000.000.00-403.13%
NDXP230331C130000002023-03-24 4:14PM EDT2023-03-3165.150.000.000.00-6003.13%
NDXP230403C130000002023-03-24 4:14PM EDT2023-04-0382.700.000.000.00-5203.13%
NDXP230404C130000002023-03-24 3:57PM EDT2023-04-0487.500.000.000.00-401.56%
NDXP230405C130000002023-03-21 11:08AM EDT2023-04-0589.020.000.000.00--01.56%
NDXP230406C130000002023-03-23 9:53AM EDT2023-04-06115.550.000.000.00-101.56%
NDXP230410C130000002023-03-21 11:38AM EDT2023-04-10112.800.000.000.00-301.56%
NDXP230411C130000002023-03-21 11:38AM EDT2023-04-11119.050.000.000.00-201.56%
NDXP230412C130000002023-03-15 3:20PM EDT2023-04-1276.140.000.000.00-101.56%
NDXP230414C130000002023-03-24 1:23PM EDT2023-04-14160.500.000.000.00-201.56%
NDXP230417C130000002023-03-24 1:23PM EDT2023-04-17170.530.000.000.00-101.56%
NDXP230418C130000002023-03-23 12:29PM EDT2023-04-18254.990.000.000.00-101.56%
NDXP230419C130000002023-03-23 3:00PM EDT2023-04-19214.000.000.000.00-101.56%
NDXP230420C130000002023-03-16 1:14PM EDT2023-04-20175.170.000.000.00--01.56%
NDX230421C130000002023-03-24 3:28PM EDT2023-04-21225.070.000.000.00-6801.56%
NDXP230428C130000002023-03-24 3:55PM EDT2023-04-28270.000.000.000.00-601.56%
NDXP230505C130000002023-03-21 2:00PM EDT2023-05-05293.700.000.000.00-1000.78%
NDX230519C130000002023-03-24 10:33AM EDT2023-05-19385.820.000.000.00-300.78%
NDX230616C130000002023-03-23 3:10PM EDT2023-06-16517.900.000.000.00-600.78%
NDXP230630C130000002023-03-13 3:08PM EDT2023-06-30284.500.000.000.00-200.78%
NDX230721C130000002023-03-23 2:29PM EDT2023-07-21643.400.000.000.00-200.78%
NDX230818C130000002023-03-20 3:21PM EDT2023-08-18661.620.000.000.00-100.39%
NDX230915C130000002023-03-24 10:31AM EDT2023-09-15851.650.000.000.00-200.39%
NDXP230929C130000002023-02-24 12:36PM EDT2023-09-29548.60921.10939.100.00-12028.62%
NDX231215C130000002023-03-24 10:31AM EDT2023-12-151,118.730.000.000.00-400.39%
NDX240119C130000002023-03-21 2:22PM EDT2024-01-191,162.200.000.000.00-1500.39%
NDX240315C130000002023-03-08 12:21PM EDT2024-03-151,036.100.000.000.00--00.39%
NDX240621C130000002022-09-09 1:35PM EDT2024-06-211,906.801,072.201,123.800.00-4521.64%
NDX241220C130000002023-02-09 4:28PM EDT2024-12-201,669.001,312.801,405.000.00-122322.47%
NDX251219C130000002023-03-23 10:32AM EDT2025-12-192,486.550.000.000.00--00.20%
Putsfor27 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230327P130000002023-03-24 2:34PM EDT2023-03-27272.250.000.000.00-2400.00%
NDXP230331P130000002023-03-23 12:51PM EDT2023-03-31261.400.000.000.00-1600.00%
NDXP230403P130000002023-03-24 9:52AM EDT2023-04-03391.400.000.000.00-100.00%
NDXP230404P130000002023-03-24 4:00PM EDT2023-04-04312.800.000.000.00-100.00%
NDXP230406P130000002023-03-03 4:08PM EDT2023-04-06736.600.000.000.00-100.00%
NDXP230414P130000002023-03-09 11:03AM EDT2023-04-14725.850.000.000.00--00.00%
NDXP230418P130000002023-03-23 11:07AM EDT2023-04-18339.200.000.000.00--00.00%
NDX230421P130000002023-03-24 11:26AM EDT2023-04-21516.590.000.000.00-400.00%
NDXP230428P130000002023-03-23 2:41PM EDT2023-04-28548.300.000.000.00-1000.00%
NDXP230501P130000002023-03-24 10:00AM EDT2023-05-01532.660.000.000.00-13-0.00%
NDXP230512P130000002023-03-23 12:24PM EDT2023-05-12494.480.000.000.00--00.00%
NDX230519P130000002023-03-24 12:40PM EDT2023-05-19619.180.000.000.00-400.00%
NDX230616P130000002023-03-24 3:59PM EDT2023-06-16650.500.000.000.00-300.00%
NDXP230630P130000002023-03-24 12:25PM EDT2023-06-30755.160.000.000.00-200.00%
NDX230721P130000002023-03-22 10:40AM EDT2023-07-21696.420.000.000.00-200.00%
NDX230818P130000002023-03-24 11:44AM EDT2023-08-18879.590.000.000.00-800.00%
NDX230915P130000002023-03-23 2:56PM EDT2023-09-15929.890.000.000.00-1600.00%
NDXP230929P130000002022-11-15 11:15AM EDT2023-09-291,516.701,725.001,742.500.00-404044.32%
NDX231020P130000002023-02-28 11:53AM EDT2023-10-201,208.820.000.000.00--00.00%
NDX231215P130000002023-03-24 10:31AM EDT2023-12-151,054.740.000.000.00-400.00%
NDXP231229P130000002023-03-10 2:36PM EDT2023-12-291,423.360.000.000.00--00.00%
NDX240315P130000002023-03-08 12:21PM EDT2024-03-151,195.850.000.000.00-200.00%
NDX240621P130000002023-03-08 12:21PM EDT2024-06-211,252.010.000.000.00--00.00%
NDX241220P130000002023-03-23 3:35PM EDT2024-12-201,405.500.000.000.00-3000.00%