New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,596.40-394.36 (-2.47%)
As of 02:37PM EST. Market open.
In the money
Show:ListStraddle
Strike:15950.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211203C159500002021-12-03 12:52PM EST2021-12-032.150.001.05-113.50-98.14%592020.29%
NDXP211210C159500002021-12-02 10:43AM EST2021-12-10198.50112.60117.300.00-2427.51%
NDX211217C159500002021-12-03 11:54AM EST2021-12-17197.00188.90193.90-174.50-46.97%512926.81%
NDXP211220C159500002021-12-01 9:57AM EST2021-12-20571.20218.70225.000.00-1126.88%
NDXP211231C159500002021-11-29 12:30PM EST2021-12-31705.73323.40328.900.00-1227.37%
NDXP220107C159500002021-11-15 3:37PM EST2022-01-07626.30378.20389.400.00--127.74%
NDX220121C159500002021-12-03 10:20AM EST2022-01-21518.40461.10468.70-77.70-13.03%62427.05%
NDX220218C159500002021-12-02 11:05AM EST2022-02-18721.23611.80621.400.00-3327.02%
NDX220318C159500002021-09-08 10:19AM EST2022-03-18746.80331.60334.900.00-2414.50%
NDX220414C159500002021-11-12 11:49AM EST2022-04-141,031.69842.60858.000.00-23527.01%
NDX220916C159500002021-09-23 2:25PM EST2022-09-161,015.90927.30962.500.00-91020.24%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211203P159500002021-12-03 1:31PM EST2021-12-03315.95376.30392.80+236.35+296.92%275447.47%
NDXP211206P159500002021-12-03 12:50PM EST2021-12-06324.13409.30426.00+198.13+157.25%132830.64%
NDXP211208P159500002021-12-02 1:19PM EST2021-12-08199.60447.30460.200.00-2330.21%
NDXP211210P159500002021-12-03 10:17AM EST2021-12-10412.07492.00504.00+215.86+110.01%37431.56%
NDXP211213P159500002021-12-03 9:50AM EST2021-12-13278.78522.20535.00+114.71+69.92%1430.07%
NDX211217P159500002021-12-02 4:11PM EST2021-12-17314.80572.70581.800.00-45229.72%
NDXP211223P159500002021-12-01 2:05PM EST2021-12-23304.00644.40653.500.00-1930.16%
NDXP211231P159500002021-12-03 9:54AM EST2021-12-31520.07709.90723.40+86.42+19.93%103629.77%
NDXP220107P159500002021-12-01 3:27PM EST2022-01-07500.63750.60764.700.00-5228.89%
NDX220121P159500002021-12-03 12:11PM EST2022-01-21800.89832.30841.30+209.18+35.35%42127.90%
NDX220218P159500002021-12-02 9:57AM EST2022-02-18727.62992.501,008.100.00-2928.19%
NDX220318P159500002021-11-19 2:28PM EST2022-03-18568.201,121.301,136.300.00-1128.02%
NDX220617P159500002021-11-09 9:43AM EST2022-06-17962.401,437.501,458.400.00--527.61%