New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,997.58+49.68 (+0.31%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:15000.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231204C150000002023-11-07 9:33AM EST2023-12-04408.38990.701,009.200.00-1156.43%
NDXP231208C150000002023-12-01 12:42PM EST2023-12-081,013.501,008.001,024.80+60.70+6.37%13539.69%
NDXP231211C150000002023-11-20 2:50PM EST2023-12-111,095.381,011.601,027.500.00-2232.13%
NDXP231213C150000002023-11-08 11:30AM EST2023-12-13536.151,020.201,035.300.00--130.54%
NDXP231214C150000002023-11-20 12:06PM EST2023-12-141,041.441,028.801,043.600.00-1130.79%
NDX231215C150000002023-11-30 1:07PM EST2023-12-15900.401,032.201,046.300.00-60046129.97%
NDXP231222C150000002023-11-28 12:55PM EST2023-12-221,073.841,061.501,074.000.00-1327.42%
NDXP231227C150000002023-11-22 12:39PM EST2023-12-271,148.341,072.201,084.700.00--125.52%
NDXP231229C150000002023-11-27 1:07PM EST2023-12-291,157.961,090.901,103.100.00-17326.27%
NDXP240112C150000002023-11-22 12:39PM EST2024-01-121,229.471,155.601,167.500.00--125.64%
NDX240119C150000002023-11-30 10:06AM EST2024-01-191,118.091,182.101,194.000.00-142525.22%
NDX240216C150000002023-11-10 3:03PM EST2024-02-161,035.161,312.301,325.000.00-48425.66%
NDX240315C150000002023-12-01 11:53AM EST2024-03-151,410.751,426.201,438.60+16.50+1.18%335125.84%
NDXP240328C150000002023-11-20 3:25PM EST2024-03-281,575.201,486.101,499.300.00-11826.28%
NDX240419C150000002023-11-13 2:37PM EST2024-04-191,298.121,573.001,585.900.00--026.59%
NDX240517C150000002023-11-28 1:00PM EST2024-05-171,678.301,680.701,694.200.00-1227.03%
NDX240621C150000002023-11-30 10:02AM EST2024-06-211,735.401,806.301,822.500.00-18227.54%
NDXP240628C150000002023-11-29 10:11AM EST2024-06-281,908.651,834.301,850.400.00-3427.70%
NDX240920C150000002023-11-14 10:58AM EST2024-09-201,997.702,106.602,131.700.00-112028.70%
NDX241220C150000002023-11-01 10:35AM EST2024-12-201,506.702,284.002,470.000.00-411930.60%
NDX251219C150000002023-11-02 11:52AM EST2025-12-192,513.013,096.003,296.000.00-17518331.56%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231204P150000002023-12-01 3:53PM EST2023-12-040.300.150.55-1.02-77.27%1832947.21%
NDXP231205P150000002023-11-30 9:41AM EST2023-12-052.340.451.000.00-151735.71%
NDXP231206P150000002023-11-30 3:34PM EST2023-12-063.400.851.450.00-82930.52%
NDXP231207P150000002023-12-01 9:55AM EST2023-12-073.301.652.30+3.30-1728.10%
NDXP231208P150000002023-12-01 3:57PM EST2023-12-083.132.753.40-3.12-49.92%744926.60%
NDXP231211P150000002023-12-01 12:01PM EST2023-12-115.033.804.60-3.47-40.82%337622.03%
NDXP231213P150000002023-11-27 3:23PM EST2023-12-1316.126.709.800.00-1322.49%
NDXP231214P150000002023-11-20 12:25PM EST2023-12-1435.758.8011.700.00-2322.19%
NDX231215P150000002023-12-01 1:00PM EST2023-12-1512.2010.9011.60-10.40-46.02%2988621.21%
NDXP231218P150000002023-11-28 9:54AM EST2023-12-1825.8313.5016.600.00-1120.44%
NDXP231219P150000002023-11-28 9:54AM EST2023-12-1928.5516.0018.80+28.55--120.34%
NDXP231220P150000002023-12-01 12:47PM EST2023-12-2021.2018.2021.20+21.20-1020.28%
NDXP231222P150000002023-11-30 10:51AM EST2023-12-2239.1523.5024.800.00-52219.91%
NDXP231226P150000002023-11-24 10:31AM EST2023-12-2649.1425.8028.800.00-1118.77%
NDXP231227P150000002023-11-27 3:23PM EST2023-12-2740.1228.5031.500.00-2318.80%
NDXP231229P150000002023-12-01 3:40PM EST2023-12-2936.3534.7036.10-14.50-28.52%2116718.72%
NDXP240102P150000002023-11-27 11:18AM EST2024-01-0253.1537.6040.80+53.15--218.02%
NDXP240103P150000002023-11-30 10:44AM EST2024-01-0358.1040.3043.90+58.10--418.10%
NDXP240105P150000002023-11-30 11:56AM EST2024-01-0571.1248.1051.100.00-3318.33%
NDXP240112P150000002023-12-01 2:06PM EST2024-01-1272.3866.5069.80+72.38-2218.35%
NDX240119P150000002023-12-01 12:27PM EST2024-01-1985.2278.3082.40-17.78-17.26%368317.90%
NDX240216P150000002023-12-01 3:04PM EST2024-02-16155.15154.50158.20-15.75-9.22%129918.17%
NDX240315P150000002023-11-30 3:29PM EST2024-03-15250.60218.80222.000.00-327918.03%
NDXP240328P150000002023-11-30 2:44PM EST2024-03-28275.50249.40254.800.00-1318.16%
NDX240419P150000002023-12-01 12:55PM EST2024-04-19292.75293.60300.00-28.25-8.80%52018.08%
NDX240517P150000002023-10-20 12:09PM EST2024-05-17982.10419.10427.200.00-1320.00%
NDX240621P150000002023-11-22 11:13AM EST2024-06-21424.90417.40426.600.00-311718.16%
NDXP240628P150000002023-11-21 9:59AM EST2024-06-28464.65430.80441.500.00-1918.21%
NDX240719P150000002023-11-20 2:04PM EST2024-07-19471.41463.30475.300.00--418.12%
NDX241220P150000002023-11-28 10:54AM EST2024-12-20699.40672.00742.000.00-110218.58%
NDX250117P150000002023-11-28 10:54AM EST2025-01-17724.60694.00766.00+724.60--118.33%
NDX251219P150000002023-03-24 3:13PM EST2025-12-192,519.851,962.902,512.900.00-117634.11%