New Zealand markets close in 5 hours 52 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
16,135.92-263.32 (-1.61%)
At close: 05:08PM EST
In the money
Show:ListStraddle
Strike:15900.00
Callsfor1 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211201C159000002021-11-30 3:53PM EST2021-12-01255.18322.00337.90-269.39-51.35%53541.85%
NDXP211203C159000002021-11-30 3:34PM EST2021-12-03317.12366.60380.60-255.58-44.63%3236.59%
NDXP211206C159000002021-11-03 11:31AM EST2021-12-06360.20393.20406.700.00--130.81%
NDXP211210C159000002021-11-24 1:02PM EST2021-12-10562.04465.50474.400.00-8730.98%
NDXP211215C159000002021-11-23 1:01PM EST2021-12-15517.20516.80523.200.00--229.45%
NDX211217C159000002021-11-30 2:53PM EST2021-12-17496.70534.90543.60-78.77-13.69%410829.25%
NDXP211223C159000002021-11-02 11:27AM EST2021-12-23440.65590.80599.900.00--228.84%
NDXP211231C159000002021-11-29 12:30PM EST2021-12-31743.33646.70655.600.00-1427.98%
NDX220121C159000002021-11-15 2:18PM EST2022-01-21691.87768.90781.800.00-12126.99%
NDX220218C159000002021-11-26 10:49AM EST2022-02-18905.25912.20929.200.00-2226.78%
NDX220318C159000002021-11-19 4:00PM EST2022-03-181,233.591,033.601,053.600.00-41426.67%
NDX220414C159000002021-11-26 10:42AM EST2022-04-141,134.351,139.201,161.100.00-1126.66%
NDX220520C159000002021-11-15 9:51AM EST2022-05-201,194.001,259.801,284.900.00-51026.54%
NDX220617C159000002021-11-04 9:57AM EST2022-06-171,347.141,344.701,377.300.00-33926.58%
NDX220715C159000002021-11-04 10:58AM EST2022-07-151,395.701,420.801,460.600.00--2526.56%
NDX220916C159000002021-09-02 10:00AM EST2022-09-161,224.70769.00808.600.00-61011.98%
NDX221216C159000002021-11-02 9:00AM EST2022-12-161,532.601,786.601,860.100.00-202326.68%
NDX230120C159000002021-09-21 9:09AM EST2023-01-201,179.001,075.601,378.900.00--118.43%
NDX231215C159000002021-09-08 9:02AM EST2023-12-151,993.561,330.001,730.000.00-2717.65%
Putsfor1 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211201P159000002021-11-30 4:04PM EST2021-12-0112.3713.7016.80+0.07+0.57%944618.88%
NDXP211203P159000002021-11-30 4:00PM EST2021-12-0363.7758.9062.80+27.66+76.60%914322.82%
NDXP211206P159000002021-11-30 3:52PM EST2021-12-06110.5285.8090.20+21.12+23.62%112120.87%
NDXP211208P159000002021-11-29 9:57AM EST2021-12-08103.55122.70126.600.00-1622.44%
NDXP211210P159000002021-11-30 2:08PM EST2021-12-10156.16155.10160.00+56.66+56.94%12323.55%
NDXP211213P159000002021-11-24 1:43PM EST2021-12-13154.80172.80178.200.00-3622.42%
NDXP211215P159000002021-11-23 3:02PM EST2021-12-15211.80205.70210.600.00-51023.52%
NDX211217P159000002021-11-29 11:08AM EST2021-12-17199.90224.80230.200.00-1011223.61%
NDXP211220P159000002021-11-18 10:43AM EST2021-12-20199.70246.40252.40-2.52-1.25%1323.37%
NDXP211231P159000002021-11-29 12:30PM EST2021-12-31248.00329.10335.000.00-1523.42%
NDXP220107P159000002021-11-26 11:54AM EST2022-01-07465.05373.90384.700.00-3423.65%
NDXP220114P159000002021-11-26 12:54PM EST2022-01-14530.35412.90434.800.00-2224.02%
NDX220121P159000002021-11-19 11:56AM EST2022-01-21299.41447.10454.800.00-32923.21%
NDX220218P159000002021-11-29 3:36PM EST2022-02-18494.25598.90608.800.00-101023.96%
NDX220318P159000002021-11-19 2:28PM EST2022-03-18553.80723.60732.900.00-110124.24%
NDX220617P159000002021-11-09 9:43AM EST2022-06-17944.201,036.301,068.200.00-12225.04%
NDX220715P159000002021-11-04 10:58AM EST2022-07-151,015.401,110.701,150.500.00--2525.10%
NDX221216P159000002021-11-02 9:00AM EST2022-12-161,472.401,467.501,537.900.00-202125.37%
NDX231215P159000002021-08-30 2:08PM EST2023-12-152,131.172,313.502,797.400.00--132.20%