New Zealand markets close in 6 hours 3 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: 04:57PM EST
In the money
Show:ListStraddle
Strike:16100.00
Callsfor1 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211201C161000002021-11-30 3:55PM EST2021-12-01110.40153.70167.30-173.53-61.12%414931.23%
NDXP211203C161000002021-11-30 3:33PM EST2021-12-03179.55219.00227.10-161.62-47.37%181631.00%
NDXP211206C161000002021-11-30 1:55PM EST2021-12-06240.00248.50256.30-61.21-20.32%441426.72%
NDXP211208C161000002021-11-30 12:13PM EST2021-12-08254.85292.30296.50-45.15-15.05%2327.55%
NDXP211210C161000002021-11-30 1:22PM EST2021-12-10285.96327.00332.10-151.35-34.61%11028.11%
NDXP211213C161000002021-11-26 11:04AM EST2021-12-13333.90346.30351.100.00-2226.43%
NDXP211215C161000002021-11-26 12:19PM EST2021-12-15331.67379.80383.900.00-2527.16%
NDX211217C161000002021-11-30 3:28PM EST2021-12-17359.55399.50404.80-140.75-28.13%723327.07%
NDXP211220C161000002021-11-30 3:58PM EST2021-12-20395.00422.70428.70-56.40-12.49%6126.62%
NDXP211223C161000002021-11-30 1:32PM EST2021-12-23425.00456.70462.70-123.85-22.57%6126.96%
NDXP211231C161000002021-11-30 1:32PM EST2021-12-31482.60514.70520.20-109.02-18.43%502326.37%
NDXP220107C161000002021-11-30 1:31PM EST2022-01-07533.88561.10572.30+5.78+1.09%4126.37%
NDX220121C161000002021-11-30 3:48PM EST2022-01-21605.30637.30649.50+2.20+0.36%53125.77%
NDX220218C161000002021-11-26 12:28PM EST2022-02-18751.05783.50800.000.00-2625.82%
NDX220318C161000002021-11-30 11:50AM EST2022-03-18870.00906.80925.80-10.36-1.18%11925.85%
NDX220414C161000002021-11-26 10:42AM EST2022-04-141,012.821,015.301,036.800.00-1325.97%
NDX220617C161000002021-09-01 9:28AM EST2022-06-17933.55502.30536.300.00-2410.88%
NDX220916C161000002021-11-11 3:42PM EST2022-09-161,300.101,472.001,511.400.00-308526.06%
NDX221216C161000002021-11-26 11:28AM EST2022-12-16755.191,672.001,744.100.00-2826.31%
NDX231215C161000002021-09-07 12:59PM EST2023-12-151,883.001,359.001,559.000.00-1416.79%
Putsfor1 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211201P161000002021-11-30 4:00PM EST2021-12-0157.0543.7047.90+32.77+134.97%676713.50%
NDXP211203P161000002021-11-30 4:00PM EST2021-12-03120.50107.30112.20+60.17+99.73%682919.22%
NDXP211206P161000002021-11-30 3:26PM EST2021-12-06178.85137.10142.40+99.54+125.51%32517.94%
NDXP211208P161000002021-11-30 3:12PM EST2021-12-08207.60176.80183.30+80.45+63.27%3519.88%
NDXP211210P161000002021-11-30 2:04PM EST2021-12-10216.81211.20218.90+78.05+56.25%345521.18%
NDXP211213P161000002021-11-29 10:37AM EST2021-12-13272.92231.90237.90+55.62+25.60%2620.29%
NDXP211215P161000002021-11-30 3:43PM EST2021-12-15303.36265.50271.80-52.98-14.87%12221.50%
NDX211217P161000002021-11-30 4:00PM EST2021-12-17300.00284.60291.90+99.10+49.33%317921.68%
NDXP211220P161000002021-11-30 12:10PM EST2021-12-20391.30300.20321.10+164.30+72.38%2221.97%
NDXP211223P161000002021-11-30 11:09AM EST2021-12-23368.68342.70351.50+123.71+50.50%41122.40%
NDXP211231P161000002021-11-30 11:45AM EST2021-12-31450.90393.90402.50+154.80+52.28%411222.08%
NDXP220107P161000002021-11-30 11:45AM EST2022-01-07497.90440.30451.50+90.63+22.25%93122.33%
NDX220121P161000002021-11-29 10:21AM EST2022-01-21475.29514.00522.100.00-13122.04%
NDX220218P161000002021-11-30 12:04PM EST2022-02-18738.67669.60679.80+3.40+0.46%13423.05%
NDX220318P161000002021-11-26 12:33PM EST2022-03-18863.05796.30805.700.00-41123.46%
NDX220414P161000002021-11-19 2:28PM EST2022-04-14720.55898.00919.300.00-101023.91%
NDX220916P161000002021-11-01 9:54AM EST2022-09-161,437.201,361.001,400.200.00--624.76%
NDX221216P161000002021-11-26 11:28AM EST2022-12-161,749.701,549.501,622.300.00-21025.02%
NDX231215P161000002021-09-01 10:39AM EST2023-12-152,217.412,425.502,911.500.00--1032.17%