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:13100.00
Callsfor27 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230327C131000002023-03-24 4:11PM EDT2023-03-271.300.000.000.00-113012.50%
NDXP230328C131000002023-03-24 3:44PM EDT2023-03-288.900.000.000.00-606.25%
NDXP230329C131000002023-03-23 10:52AM EDT2023-03-2954.700.000.000.00-606.25%
NDXP230330C131000002023-03-23 2:47PM EDT2023-03-3027.950.000.000.00-206.25%
NDXP230331C131000002023-03-24 3:50PM EDT2023-03-3135.800.000.000.00-1803.13%
NDXP230403C131000002023-03-24 3:50PM EDT2023-04-0349.920.000.000.00-403.13%
NDXP230404C131000002023-03-23 1:57PM EDT2023-04-0481.600.000.000.00-103.13%
NDXP230405C131000002023-03-24 3:29PM EDT2023-04-0573.550.000.000.00-403.13%
NDXP230406C131000002023-03-24 3:24PM EDT2023-04-0683.500.000.000.00-203.13%
NDXP230410C131000002023-03-23 2:04PM EDT2023-04-10113.620.000.000.00-2003.13%
NDXP230411C131000002023-03-21 3:43PM EDT2023-04-11129.550.000.000.00-403.13%
NDXP230412C131000002023-03-24 3:55PM EDT2023-04-12115.590.000.000.00-601.56%
NDXP230413C131000002023-03-23 2:13PM EDT2023-04-13152.800.000.000.00--01.56%
NDXP230414C131000002023-03-21 11:42AM EDT2023-04-14116.150.000.000.00-201.56%
NDXP230417C131000002023-03-16 3:38PM EDT2023-04-17133.100.000.000.00--01.56%
NDXP230418C131000002023-03-24 12:50PM EDT2023-04-18142.500.000.000.00-101.56%
NDXP230419C131000002023-03-22 10:40AM EDT2023-04-19188.750.000.000.00--01.56%
NDXP230420C131000002023-03-24 3:36PM EDT2023-04-20181.850.000.000.00-101.56%
NDX230421C131000002023-03-24 3:29PM EDT2023-04-21185.350.000.000.00-601.56%
NDXP230425C131000002023-03-22 10:16AM EDT2023-04-25205.700.000.000.00--01.56%
NDXP230428C131000002023-03-23 1:42PM EDT2023-04-28267.200.000.000.00-1401.56%
NDXP230501C131000002023-03-24 10:28AM EDT2023-05-01225.700.000.000.00-10-1.56%
NDXP230505C131000002023-03-21 3:16PM EDT2023-05-05276.920.000.000.00-201.56%
NDXP230512C131000002023-03-24 2:33PM EDT2023-05-12300.480.000.000.00-201.56%
NDX230519C131000002023-03-24 11:36AM EDT2023-05-19313.440.000.000.00-3001.56%
NDX230616C131000002023-03-14 3:51PM EDT2023-06-16244.430.000.000.00-1500.78%
NDXP230630C131000002023-03-17 2:51PM EDT2023-06-30443.230.000.000.00-200.78%
NDX230721C131000002023-03-23 2:33PM EDT2023-07-21590.000.000.000.00-1600.78%
NDX230915C131000002023-03-23 3:29PM EDT2023-09-15781.500.000.000.00-200.78%
NDX231020C131000002023-02-16 5:12PM EDT2023-10-20808.36831.10849.100.00--025.88%
NDX231215C131000002023-03-23 12:39PM EDT2023-12-151,120.800.000.000.00-100.39%
NDX240315C131000002023-02-21 1:48PM EDT2024-03-151,002.211,252.001,271.800.00--628.23%
NDX240621C131000002023-03-08 12:21PM EDT2024-06-211,193.310.000.000.00-100.39%
NDX251219C131000002023-03-23 10:32AM EDT2025-12-192,433.150.000.000.00--00.39%
Putsfor27 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230327P131000002023-03-24 10:13AM EDT2023-03-27409.780.000.000.00-400.00%
NDXP230328P131000002023-03-21 1:16PM EDT2023-03-28459.850.000.000.00--00.00%
NDXP230329P131000002023-03-20 1:11PM EDT2023-03-29591.460.000.000.00--00.00%
NDXP230331P131000002023-03-24 10:39AM EDT2023-03-31437.330.000.000.00-300.00%
NDX230421P131000002023-03-23 11:19AM EDT2023-04-21419.260.000.000.00-600.00%
NDXP230428P131000002023-03-03 3:52PM EDT2023-04-28870.000.000.000.00-100.00%
NDX230519P131000002023-03-14 12:55PM EDT2023-05-19984.550.000.000.00-100.00%
NDX230616P131000002023-03-21 11:55AM EDT2023-06-16761.350.000.000.00-200.00%
NDXP230630P131000002023-03-21 3:52PM EDT2023-06-30719.850.000.000.00-1000.00%
NDX230721P131000002023-03-21 12:43PM EDT2023-07-21819.330.000.000.00-200.00%
NDX230818P131000002023-03-21 3:25PM EDT2023-08-18848.170.000.000.00-800.00%
NDX230915P131000002023-03-13 2:56PM EDT2023-09-151,257.060.000.000.00-200.00%
NDXP230929P131000002023-01-19 10:30AM EDT2023-09-291,661.701,090.101,106.600.00--125.25%
NDX231020P131000002023-02-16 5:12PM EDT2023-10-201,087.791,087.101,111.500.00--024.07%
NDX231215P131000002023-03-22 10:42AM EDT2023-12-15996.630.000.000.00-5900.00%
NDX240119P131000002023-01-27 10:47AM EDT2024-01-191,296.001,360.001,388.700.00-1126.09%
NDX240621P131000002022-10-06 11:56AM EDT2024-06-212,002.102,258.002,330.500.00-7737.87%