New Zealand markets open in 5 hours 13 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,861.01-126.59 (-0.79%)
As of 10:47AM EST. Market open.
In the money
Show:ListStraddle
Strike:14600.00
Callsfor30 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231130C146000002023-11-20 9:47AM EST2023-11-301,329.671,311.801,342.000.00--3136.30%
NDXP231201C146000002023-11-29 12:28PM EST2023-12-011,450.551,308.101,334.600.00-1593.91%
NDXP231204C146000002023-10-30 1:06PM EST2023-12-04279.201,407.601,421.700.00--281.36%
NDXP231205C146000002023-11-29 10:20AM EST2023-12-051,470.341,305.601,332.300.00-1153.58%
NDXP231208C146000002023-11-29 12:28PM EST2023-12-081,467.661,318.501,344.400.00-1548.86%
NDX231215C146000002023-11-16 9:44AM EST2023-12-151,278.611,336.001,361.800.00-216539.01%
NDXP231222C146000002023-11-07 11:52AM EST2023-12-22924.471,374.701,400.200.00--136.52%
NDXP231229C146000002023-11-17 3:43PM EST2023-12-291,367.861,379.601,428.400.00-110234.35%
NDX240119C146000002023-11-13 10:59AM EST2024-01-191,176.001,451.601,502.000.00-12630.74%
NDX240216C146000002023-11-09 11:05AM EST2024-02-161,208.421,581.901,605.500.00-685029.27%
NDX240315C146000002023-11-13 1:40PM EST2024-03-151,431.021,689.901,712.900.00-37028.99%
NDXP240328C146000002023-09-26 11:24AM EST2024-03-281,107.40763.70786.500.00--20.00%
NDX240621C146000002023-06-28 12:33PM EST2024-06-211,836.702,310.002,350.700.00-2336.22%
NDX240920C146000002023-09-27 11:26AM EST2024-09-201,612.501,324.601,346.300.00-1001028.55%
NDX241220C146000002023-05-23 11:51AM EST2024-12-201,495.602,318.002,502.000.00-52128.91%
NDX251219C146000002023-01-19 11:26AM EST2025-12-19973.901,273.501,823.500.00--3012.36%
Putsfor30 November 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231130P146000002023-11-22 11:25AM EST2023-11-302.510.000.200.00-161850.68%
NDXP231201P146000002023-11-29 12:35PM EST2023-12-010.500.100.450.00-45441.05%
NDXP231204P146000002023-11-20 12:56PM EST2023-12-045.200.500.950.00-2428.11%
NDXP231205P146000002023-11-07 12:54PM EST2023-12-0579.401.151.650.00--127.41%
NDXP231206P146000002023-11-08 4:13PM EST2023-12-0674.051.602.150.00--226.24%
NDXP231207P146000002023-11-29 3:14PM EST2023-12-072.402.152.850.00-1325.50%
NDXP231208P146000002023-11-29 2:12PM EST2023-12-083.253.103.700.00-23324.95%
NDXP231211P146000002023-11-15 11:30AM EST2023-12-1122.884.004.700.00--222.39%
NDXP231212P146000002023-11-22 9:45AM EST2023-12-1210.105.206.000.00--122.35%
NDXP231214P146000002023-11-22 10:46AM EST2023-12-1414.008.309.200.00--322.37%
NDX231215P146000002023-11-28 1:02PM EST2023-12-1510.059.009.700.00-514521.86%
NDXP231222P146000002023-11-27 11:05AM EST2023-12-2219.6517.3018.400.00-11220.65%
NDXP231229P146000002023-11-27 2:42PM EST2023-12-2926.0024.9026.300.00-22319.56%
NDXP240105P146000002023-11-29 10:27AM EST2024-01-0529.5534.0035.700.00-3418.95%
NDX240119P146000002023-11-29 3:43PM EST2024-01-1954.1056.3057.700.00-23318.36%
NDX240216P146000002023-11-29 9:52AM EST2024-02-1695.68114.20116.400.00-1918.47%
NDX240315P146000002023-11-28 1:42PM EST2024-03-15167.20168.70171.300.00-23018.37%
NDXP240328P146000002023-11-21 2:58PM EST2024-03-28216.70194.70199.800.00-71618.48%
NDX240419P146000002023-11-29 10:37AM EST2024-04-19220.20236.30240.900.00-11918.43%
NDX240621P146000002023-10-12 10:48AM EST2024-06-21617.00469.20477.500.00-11221.61%
NDX240719P146000002023-11-13 1:40PM EST2024-07-19518.90397.40403.800.00-4418.51%
NDX240920P146000002023-09-22 11:10AM EST2024-09-20876.201,028.901,052.100.00-3929.43%
NDX241220P146000002023-05-10 11:08AM EST2024-12-201,743.091,104.001,189.300.00--728.06%
NDX251219P146000002023-05-25 8:54AM EST2025-12-191,580.001,204.001,404.000.00-13122.74%