New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,712.04-278.76 (-1.74%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:15825.00
Callsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206C158250002021-12-03 3:59PM EST2021-12-0677.4764.9071.10+77.47-13136.19%
NDXP211208C158250002021-12-03 3:54PM EST2021-12-08127.55139.30145.30+127.55-3134.48%
NDXP211210C158250002021-12-03 11:14AM EST2021-12-10186.70184.00190.80-68.60-26.87%3433.02%
NDX211217C158250002021-12-03 3:23PM EST2021-12-17267.58276.00281.50-180.52-40.29%33029.37%
NDXP211223C158250002021-11-02 11:42AM EST2021-12-23484.80348.20356.100.00--2429.36%
NDX220121C158250002021-11-22 9:49AM EST2022-01-211,159.00561.20571.600.00-11627.76%
NDX220218C158250002021-11-12 3:34PM EST2022-02-18923.00723.30736.100.00-11327.76%
NDX220318C158250002021-11-19 4:00PM EST2022-03-181,287.41853.00866.300.00-41027.60%
NDX220617C158250002021-10-18 1:37AM EST2022-06-17649.651,578.801,603.100.00--1636.27%
Putsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206P158250002021-12-03 3:54PM EST2021-12-06234.42197.70213.60+152.42+185.88%103245.68%
NDXP211208P158250002021-12-03 3:34PM EST2021-12-08309.11271.50287.40+161.01+108.72%9939.71%
NDXP211210P158250002021-12-03 12:50PM EST2021-12-10346.85316.20332.20+179.15+106.83%101336.95%
NDXP211213P158250002021-12-03 11:05AM EST2021-12-13373.80342.70358.50+373.80-3132.07%
NDX211217P158250002021-12-03 10:23AM EST2021-12-17379.50410.70426.80+126.20+49.82%23532.23%
NDXP211223P158250002021-12-02 2:48PM EST2021-12-23346.20483.50499.300.00-4731.54%
NDXP211231P158250002021-12-03 12:43PM EST2021-12-31558.25544.50560.30+558.25-2429.90%
NDXP220114P158250002021-11-30 10:50AM EST2022-01-14388.85649.80667.40+388.85--129.27%
NDX220121P158250002021-12-02 2:00PM EST2022-01-21514.70682.80700.400.00-6528.47%
NDX220218P158250002021-12-03 3:13PM EST2022-02-18939.85849.90871.10+939.85-1028.55%
NDX220414P158250002021-11-04 10:55AM EST2022-04-14720.001,089.501,113.700.00--028.18%
NDX220617P158250002021-08-20 10:10AM EST2022-06-171,594.101,400.201,450.100.00-1130.44%