New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
16,084.69+62.20 (+0.39%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:15400.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231208C154000002023-12-05 10:00AM EST2023-12-08481.11640.00720.000.00-14571.28%
NDXP231211C154000002023-11-14 3:31PM EST2023-12-11596.02673.80686.400.00-1719.18%
NDXP231212C154000002023-11-10 2:17PM EST2023-12-12390.32676.80689.600.00--220.27%
NDXP231213C154000002023-12-07 12:23PM EST2023-12-13644.44681.50694.700.00-1121.22%
NDXP231214C154000002023-12-01 11:08AM EST2023-12-14584.02687.30705.700.00-2523.34%
NDX231215C154000002023-12-06 3:56PM EST2023-12-15449.85694.30706.500.00-336622.04%
NDXP231218C154000002023-11-30 1:15PM EST2023-12-18546.75701.40714.300.00-604720.42%
NDXP231220C154000002023-11-27 11:37AM EST2023-12-20707.26710.00722.600.00-22220.19%
NDXP231221C154000002023-12-05 10:37AM EST2023-12-21581.56722.80735.300.00--221.33%
NDXP231222C154000002023-12-04 1:41PM EST2023-12-22528.25728.60740.600.00-71621.31%
NDXP231226C154000002023-11-30 10:33AM EST2023-12-26653.31735.50747.700.00--119.74%
NDXP231229C154000002023-12-08 3:26PM EST2023-12-29780.10765.30775.90+180.57+30.12%25721.08%
NDXP240102C154000002023-11-30 10:33AM EST2024-01-02690.88773.90785.400.00--220.19%
NDXP240103C154000002023-12-05 10:37AM EST2024-01-03646.40779.10790.500.00-4620.22%
NDXP240105C154000002023-12-05 10:26AM EST2024-01-05661.52798.20809.200.00-1220.93%
NDX240119C154000002023-12-08 1:41PM EST2024-01-19856.37868.60884.50+78.57+10.10%413721.53%
NDXP240126C154000002023-12-04 1:47PM EST2024-01-26740.10915.40925.600.00--422.03%
NDX240216C154000002023-12-06 11:34AM EST2024-02-16877.241,021.001,031.500.00-610522.78%
NDX240315C154000002023-12-04 2:32PM EST2024-03-15978.851,148.101,158.500.00-63323.49%
NDXP240328C154000002023-10-09 10:13AM EST2024-03-28778.60806.70816.100.00-2310.90%
NDX240419C154000002023-11-13 1:03PM EST2024-04-191,013.181,302.501,313.300.00-2024.49%
NDX240517C154000002023-10-02 9:19AM EST2024-05-17929.72714.10725.000.00-235.80%
NDX240621C154000002023-11-17 10:00AM EST2024-06-211,475.901,548.001,560.800.00-96825.76%
NDX240920C154000002023-09-21 10:45AM EST2024-09-201,325.601,160.401,183.700.00-210214.25%
NDX241220C154000002023-10-27 9:47AM EST2024-12-201,183.852,073.902,198.700.00-4028.79%
NDX251219C154000002023-02-17 9:30AM EST2025-12-191,218.801,152.001,352.000.00-1410.83%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231208P154000002023-12-08 1:50PM EST2023-12-080.050.0020.00-0.65-92.86%158952.00%
NDXP231211P154000002023-12-08 4:06PM EST2023-12-110.400.250.70-2.45-85.96%114917.10%
NDXP231212P154000002023-12-08 2:24PM EST2023-12-121.551.151.85-14.73-90.48%5517.37%
NDXP231213P154000002023-12-08 2:29PM EST2023-12-134.003.404.30-8.10-66.94%11918.09%
NDX231215P154000002023-12-08 3:23PM EST2023-12-157.557.007.80-11.85-61.08%18944117.48%
NDXP231218P154000002023-12-07 1:30PM EST2023-12-1828.6912.2013.500.00-51316.74%
NDXP231219P154000002023-12-08 2:52PM EST2023-12-1916.4515.5017.00-16.75-50.45%1316.92%
NDXP231220P154000002023-12-04 10:15AM EST2023-12-2077.6018.8020.300.00-4516.98%
NDXP231222P154000002023-12-07 12:36PM EST2023-12-2231.5024.9026.50-13.30-29.69%12216.96%
NDXP231226P154000002023-12-06 3:10PM EST2023-12-2675.1028.4031.200.00-4415.77%
NDXP231229P154000002023-12-08 9:46AM EST2023-12-2956.7040.6042.40-6.35-10.07%21116.07%
NDXP240102P154000002023-12-08 2:30PM EST2024-01-0247.0044.6047.80-32.30-40.73%1215.36%
NDXP240104P154000002023-11-29 10:19AM EST2024-01-0486.9052.7056.000.00--215.61%
NDXP240108P154000002023-12-01 1:40PM EST2024-01-08110.8063.4066.900.00-1115.54%
NDXP240110P154000002023-12-05 2:18PM EST2024-01-10129.5071.9075.500.00--415.77%
NDXP240111P154000002023-12-07 10:57AM EST2024-01-11114.5498.80117.900.00---18.61%
NDXP240112P154000002023-12-07 4:09PM EST2024-01-12111.49--0.00---0.00%
NDX240119P154000002023-12-08 10:33AM EST2024-01-19109.0497.40100.00-27.56-20.18%29315.66%
NDXP240126P154000002023-12-08 2:08PM EST2024-01-26128.50123.50127.50-98.65-43.43%2216.11%
NDX240216P154000002023-12-07 2:16PM EST2024-02-16220.79189.20192.300.00-119816.44%
NDX240315P154000002023-12-07 3:02PM EST2024-03-15298.43261.50265.800.00-19116.54%
NDX240419P154000002023-12-01 10:15AM EST2024-04-19415.95342.70347.900.00-1316.63%
NDX240517P154000002023-09-01 10:48AM EST2024-05-17798.701,064.701,078.300.00-2233.40%
NDX240621P154000002023-11-17 10:00AM EST2024-06-21570.70471.00477.600.00-93916.76%
NDXP240628P154000002023-07-26 1:08PM EST2024-06-28848.921,054.201,092.400.00--130.07%
NDX240920P154000002023-10-10 9:22AM EST2024-09-201,072.10882.70908.200.00-4421.92%
NDX241220P154000002023-10-27 9:47AM EST2024-12-201,578.15780.00811.900.00-44517.56%