New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,715.24+12.48 (+0.08%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:14700.00
Callsfor2 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231002C147000002023-09-29 4:01PM EDT2023-10-0289.5590.00103.20-28.45-24.11%262317.93%
NDXP231004C147000002023-09-26 9:51AM EDT2023-10-04214.10146.90151.60+58.90+37.95%1220.95%
NDXP231005C147000002023-09-26 3:58PM EDT2023-10-05138.00170.10175.200.00-1122.26%
NDXP231006C147000002023-09-29 3:55PM EDT2023-10-06176.48185.30194.90-1.62-0.91%151223.03%
NDXP231009C147000002023-09-29 1:28PM EDT2023-10-09189.20202.00211.60-14.97-7.33%5520.99%
NDXP231010C147000002023-09-29 1:02PM EDT2023-10-10210.02220.30225.60-29.98-12.49%26421.39%
NDXP231012C147000002023-09-28 3:32PM EDT2023-10-12269.00244.10259.10+269.00-2022.70%
NDXP231013C147000002023-09-29 12:22PM EDT2023-10-13301.86264.90270.40+14.86+5.18%22122.86%
NDX231020C147000002023-09-29 1:02PM EDT2023-10-20307.48317.60326.20-3.95-1.27%2615122.63%
NDXP231024C147000002023-09-28 11:24AM EDT2023-10-24322.53332.30348.60+322.53-50022.20%
NDXP231027C147000002023-09-26 11:39AM EDT2023-10-27467.42379.70387.40+118.67+34.03%1123.37%
NDXP231030C147000002023-09-22 12:11PM EDT2023-10-30474.25388.00396.200.00--022.72%
NDXP231103C147000002023-09-27 2:57PM EDT2023-11-03375.95429.40437.600.00-5423.66%
NDX231117C147000002023-09-29 2:22PM EDT2023-11-17475.91503.00511.50+55.91+13.31%84823.44%
NDX231215C147000002023-09-29 1:42PM EDT2023-12-15638.10650.50660.10+32.90+5.44%124724.22%
NDXP231229C147000002023-09-27 2:20PM EDT2023-12-29604.85721.30731.400.00-22024.71%
NDX240119C147000002023-09-29 2:35PM EDT2024-01-19782.50809.00820.20-89.60-10.27%141225.01%
NDX240216C147000002023-09-28 3:18PM EDT2024-02-16946.00925.00941.500.00-1025.72%
NDX240315C147000002023-08-18 11:43AM EDT2024-03-151,162.521,381.501,398.600.00-4735.02%
NDXP240328C147000002023-09-27 1:44PM EDT2024-03-28973.501,101.601,115.000.00-1126.83%
NDX240621C147000002023-06-16 3:55PM EDT2024-06-211,929.702,075.502,232.700.00-1144.68%
NDX240920C147000002023-09-19 12:42PM EDT2024-09-201,936.501,668.101,697.500.00--129.21%
NDX251219C147000002022-12-30 3:35PM EDT2025-12-19650.90970.601,520.600.00-5517.32%
Putsfor2 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231002P147000002023-09-29 4:04PM EDT2023-10-0263.7551.0059.20-48.75-43.33%342112.51%
NDXP231003P147000002023-09-29 4:14PM EDT2023-10-0384.6783.5086.70-35.33-29.44%10915.33%
NDXP231004P147000002023-09-29 10:55AM EDT2023-10-0462.00104.50107.90-135.66-68.63%11016.80%
NDXP231005P147000002023-09-29 2:28PM EDT2023-10-05144.50119.00126.00-94.90-39.64%61017.75%
NDXP231006P147000002023-09-29 3:51PM EDT2023-10-06123.70132.80141.90-48.01-27.96%156518.39%
NDXP231009P147000002023-09-26 9:56AM EDT2023-10-09256.16149.40158.700.00-21717.12%
NDXP231010P147000002023-09-29 2:00PM EDT2023-10-10203.00162.70168.80-0.40-0.20%6317.31%
NDXP231011P147000002023-09-28 1:10PM EDT2023-10-11196.88176.40184.000.00-2318.01%
NDXP231013P147000002023-09-29 4:12PM EDT2023-10-13199.52195.90204.70-31.52-13.64%3218.47%
NDXP231016P147000002023-09-26 2:16PM EDT2023-10-16337.53207.50216.500.00-2317.70%
NDXP231017P147000002023-09-27 11:45AM EDT2023-10-17350.60216.70225.600.00-25117.90%
NDXP231018P147000002023-09-20 11:41AM EDT2023-10-18125.80225.40234.400.00-505218.08%
NDXP231019P147000002023-09-22 11:26AM EDT2023-10-19231.42232.70241.400.00--1018.13%
NDX231020P147000002023-09-29 2:29PM EDT2023-10-20268.50235.40243.70+19.35+7.77%420317.86%
NDXP231024P147000002023-09-28 11:24AM EDT2023-10-24308.18255.60265.100.00-505017.76%
NDXP231026P147000002023-09-25 2:38PM EDT2023-10-26296.00273.00281.700.00-2018.13%
NDXP231027P147000002023-09-29 3:33PM EDT2023-10-27294.13280.60289.10-25.87-8.08%31018.26%
NDXP231030P147000002023-09-29 1:58PM EDT2023-10-30326.40289.20297.10-60.06-15.54%5017.82%
NDXP231103P147000002023-09-28 10:18AM EDT2023-11-03419.80317.10324.900.00-1918.30%
NDX231117P147000002023-09-29 11:35AM EDT2023-11-17345.20370.50378.40-34.80-9.16%610017.96%
NDX231215P147000002023-09-28 12:52PM EDT2023-12-15465.50462.30470.900.00-406017.77%
NDXP231229P147000002023-09-28 12:02PM EDT2023-12-29505.03498.20506.000.00-110417.54%
NDX240216P147000002023-09-29 11:35AM EDT2024-02-16593.10614.70624.30-30.50-4.89%4117.41%
NDX240315P147000002023-09-28 1:18PM EDT2024-03-15689.16674.60684.400.00-1317.40%
NDXP240328P147000002023-09-22 11:57AM EDT2024-03-28668.60700.60711.700.00-9417.43%
NDX240621P147000002023-09-13 11:34AM EDT2024-06-21620.20834.20848.300.00--1017.11%
NDX240719P147000002023-08-23 9:30AM EDT2024-07-19848.600.000.000.00-330.03%
NDX240920P147000002023-09-27 9:38AM EDT2024-09-201,003.30946.20969.900.00-62616.88%
NDX241220P147000002023-09-14 2:56PM EDT2024-12-20806.031,021.601,118.900.00--117.37%
NDX251219P147000002023-09-11 1:33PM EDT2025-12-191,237.351,238.001,438.000.00--116.58%