New Zealand markets close in 4 hours 29 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:13000.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209C130000002022-12-02 1:27PM EST2022-12-090.800.000.050.00-62045.12%
NDXP221212C130000002022-12-01 9:30AM EST2022-12-122.900.001.150.00--138.07%
NDXP221213C130000002022-12-05 3:45PM EST2022-12-132.170.002.450.00-5738.15%
NDXP221214C130000002022-12-06 1:45PM EST2022-12-142.451.403.800.00-213537.53%
NDXP221215C130000002022-12-06 12:38PM EST2022-12-153.281.854.800.00-1336.34%
NDX221216C130000002022-12-08 2:59PM EST2022-12-162.762.404.70+0.02+0.73%975734.15%
NDXP221223C130000002022-12-07 12:20PM EST2022-12-234.903.206.50+0.60+13.95%4826.94%
NDXP221227C130000002022-11-23 12:09PM EST2022-12-2726.604.007.100.00--124.44%
NDXP221230C130000002022-12-08 10:26AM EST2022-12-309.006.409.30-5.58-38.27%102723.86%
NDXP230103C130000002022-12-06 10:32AM EST2023-01-0310.408.1011.300.00-2222.80%
NDXP230106C130000002022-11-22 10:28AM EST2023-01-0638.3013.7016.200.00-1123.17%
NDXP230113C130000002022-12-07 9:53AM EST2023-01-1320.8028.1030.900.00-11024.00%
NDX230120C130000002022-12-07 9:46AM EST2023-01-2030.1536.6039.200.00-316623.32%
NDX230217C130000002022-12-08 3:13PM EST2023-02-17107.70106.90110.20+21.20+24.51%4721424.69%
NDX230317C130000002022-12-08 2:47PM EST2023-03-17178.60178.80183.50+22.50+14.41%1461,11125.30%
NDXP230331C130000002022-12-05 1:16PM EST2023-03-31279.00221.60226.900.00-2925.88%
NDX230421C130000002022-12-01 3:14PM EST2023-04-21447.00277.90283.200.00-104026.25%
NDX230519C130000002022-11-07 10:04AM EST2023-05-19259.13325.30331.000.00-1225.72%
NDX230616C130000002022-12-07 3:19PM EST2023-06-16386.95432.90440.400.00-1627727.46%
NDXP230630C130000002022-11-11 2:16PM EST2023-06-30647.40469.70478.900.00--327.72%
NDX230915C130000002022-12-05 10:45AM EST2023-09-15777.43650.90680.500.00-50217928.92%
NDXP230929C130000002022-11-14 2:43PM EST2023-09-29886.35690.80710.500.00-12028.98%
NDX231215C130000002022-12-01 10:12AM EST2023-12-151,102.00857.50897.500.00-5729.93%
NDX240621C130000002022-09-09 12:35PM EST2024-06-211,906.801,072.201,123.800.00-4528.37%
NDX241220C130000002022-11-29 10:02AM EST2024-12-201,589.701,487.801,582.500.00-11131.60%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216P130000002022-11-23 11:33AM EST2022-12-161,159.051,342.101,371.200.00-1244837.73%
NDXP221223P130000002022-11-22 10:01AM EST2022-12-231,441.501,335.301,362.300.00-4140.00%
NDXP221230P130000002022-12-06 2:03PM EST2022-12-301,421.151,328.101,348.100.00-670.00%
NDX230120P130000002022-12-05 9:45AM EST2023-01-201,068.871,329.401,351.300.00-11970.00%
NDX230217P130000002022-12-02 12:52PM EST2023-02-171,152.631,364.501,384.500.00-21,24015.97%
NDX230317P130000002022-12-02 3:46PM EST2023-03-171,161.741,401.901,417.100.00-517416.91%
NDXP230331P130000002022-11-10 11:30AM EST2023-03-311,655.551,422.501,436.000.00-2317.25%
NDX230421P130000002022-08-04 8:57AM EST2023-04-21978.131,416.601,436.900.00-4315.92%
NDX230519P130000002022-11-16 2:16PM EST2023-05-191,506.801,488.201,498.500.00-1217.70%
NDX230616P130000002022-11-14 1:11PM EST2023-06-161,487.201,519.501,529.900.00-406617.68%
NDXP230929P130000002022-11-15 10:15AM EST2023-09-291,516.701,618.801,641.000.00-404017.62%
NDX231215P130000002022-12-07 10:25AM EST2023-12-151,773.951,673.001,714.600.00-9051117.55%
NDX241220P130000002022-06-03 11:14AM EST2024-12-201,734.222,091.002,291.000.00-1621.70%