New Zealand markets close in 4 hours 16 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:13200.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221208C132000002022-11-14 9:48AM EST2022-12-0810.570.000.350.00-1179.39%
NDXP221209C132000002022-11-03 8:44AM EST2022-12-096.010.001.400.00-1163.90%
NDXP221213C132000002022-12-05 3:45PM EST2022-12-131.540.001.900.00-5641.30%
NDXP221215C132000002022-12-06 12:38PM EST2022-12-152.131.104.100.00-1139.60%
NDX221216C132000002022-12-08 4:03PM EST2022-12-161.971.603.90+0.32+19.39%331337.07%
NDXP221219C132000002022-12-02 1:05PM EST2022-12-196.041.754.200.00-1132.44%
NDXP221223C132000002022-11-30 11:51AM EST2022-12-235.001.454.700.00-1128.56%
NDXP221230C132000002022-12-06 1:43PM EST2022-12-304.672.406.500.00-2725.02%
NDXP230106C132000002022-11-28 9:46AM EST2023-01-0625.127.109.600.00--123.35%
NDXP230113C132000002022-11-28 9:46AM EST2023-01-1339.6716.0018.700.00-1223.77%
NDX230120C132000002022-12-08 10:02AM EST2023-01-2022.2021.5024.40+5.55+33.33%298723.03%
NDX230217C132000002022-12-08 3:37PM EST2023-02-1776.8074.9078.60+16.56+27.49%944724.16%
NDX230317C132000002022-11-30 3:50PM EST2023-03-17241.17136.40140.600.00-2724.74%
NDXP230331C132000002022-11-08 1:05PM EST2023-03-31187.50175.10179.900.00--125.36%
NDX230421C132000002022-07-19 9:03AM EST2023-04-21735.641,502.001,521.200.00-2273.90%
NDX230519C132000002022-10-21 1:29PM EST2023-05-19388.50391.00401.800.00-727230.10%
NDX230616C132000002022-12-01 2:56PM EST2023-06-16545.90368.10375.300.00-22026.89%
NDX230915C132000002022-12-05 10:11AM EST2023-09-15687.50574.60606.400.00-202528.43%
NDX231215C132000002022-09-22 10:26AM EST2023-12-15920.00831.60875.600.00-11130.74%
NDX241220C132000002022-07-25 8:30AM EST2024-12-201,958.000.000.000.00--11.56%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221213P132000002022-12-01 9:45AM EST2022-12-131,100.001,543.701,581.400.00-1159.18%
NDX221216P132000002022-11-29 2:36PM EST2022-12-161,690.791,540.901,570.300.00-125341.20%
NDXP221230P132000002022-12-07 11:18AM EST2022-12-301,648.811,524.901,544.500.00-1140.00%
NDX230120P132000002022-11-30 2:27PM EST2023-01-201,285.401,512.601,535.300.00-53100.00%
NDX230217P132000002022-09-21 11:43AM EST2023-02-171,514.052,021.202,040.100.00-4649.46%
NDX230317P132000002022-08-15 10:56AM EST2023-03-17831.601,491.301,503.400.00-440.00%
NDXP230331P132000002022-11-15 9:56AM EST2023-03-311,408.551,571.001,585.600.00-2214.19%
NDX230421P132000002022-09-27 10:07AM EST2023-04-211,945.331,993.802,015.100.00-1335.14%
NDX230519P132000002022-09-09 2:58PM EST2023-05-191,306.002,131.802,222.100.00-727239.25%
NDX230616P132000002022-09-09 1:05PM EST2023-06-161,350.602,131.102,310.900.00-51539.05%
NDX231215P132000002022-08-12 10:17AM EST2023-12-151,297.151,523.501,569.200.00-136.42%
NDX241220P132000002022-08-24 9:06AM EST2024-12-201,738.482,183.502,254.800.00--118.92%