New Zealand markets close in 4 hours 29 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
16,025.58-342.22 (-2.09%)
At close: 2:15PM EST
In the money
Show:ListStraddle
Strike:16250.00
Callsfor29 November 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211129C162500002021-11-26 12:54PM EST2021-11-2920.2912.2023.90-148.12-87.95%162720.51%
NDXP211201C162500002021-11-24 2:10PM EST2021-12-01173.8566.2081.900.00-1225.41%
NDXP211203C162500002021-11-26 12:36PM EST2021-12-03139.60106.20121.50-79.10-36.17%31026.09%
NDXP211206C162500002021-11-26 9:44AM EST2021-12-06225.85128.60143.20+225.85-1323.62%
NDXP211210C162500002021-11-15 11:47AM EST2021-12-10249.20186.40201.600.00-15024.74%
NDX211217C162500002021-11-24 12:18PM EST2021-12-17363.30246.80263.700.00-3616224.22%
NDXP211223C162500002021-11-24 2:42PM EST2021-12-23410.25300.20316.40+410.25--1624.39%
NDXP211231C162500002021-11-26 10:22AM EST2021-12-31441.27359.20375.10-41.03-8.51%11724.38%
NDXP220107C162500002021-11-18 11:03AM EST2022-01-07523.44405.60424.900.00--024.55%
NDX220121C162500002021-11-26 10:54AM EST2022-01-21536.10482.10504.90-45.31-7.79%47724.44%
NDX220218C162500002021-11-24 2:08PM EST2022-02-18718.89628.40656.000.00-91024.86%
NDX220318C162500002021-11-24 9:42AM EST2022-03-18775.00749.30780.500.00-212925.03%
Putsfor29 November 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211129P162500002021-11-26 12:57PM EST2021-11-29210.10216.40232.30+89.60+74.36%776014.47%
NDXP211201P162500002021-11-26 11:19AM EST2021-12-01303.97272.30289.30+192.08+171.67%142722.46%
NDXP211203P162500002021-11-26 12:58PM EST2021-12-03297.62313.50330.50+111.90+60.25%211524.04%
NDXP211206P162500002021-11-26 12:49PM EST2021-12-06321.90336.00352.90+321.90-62422.06%
NDXP211208P162500002021-11-23 1:50PM EST2021-12-08296.70366.00383.00+296.70--522.84%
NDXP211210P162500002021-11-26 12:43PM EST2021-12-10359.10393.10410.20+145.85+68.39%31523.38%
NDXP211213P162500002021-11-24 11:30AM EST2021-12-13250.50405.90430.50+250.50--022.65%
NDX211217P162500002021-11-24 12:18PM EST2021-12-17308.30451.30475.800.00-3710823.38%
NDXP211223P162500002021-11-24 2:07PM EST2021-12-23356.30504.10528.000.00-21523.63%
NDXP211231P162500002021-11-24 12:39PM EST2021-12-31402.00556.00579.700.00-201623.36%
NDXP220107P162500002021-11-24 12:39PM EST2022-01-07448.40603.40628.400.00-201123.57%
NDX220121P162500002021-11-26 11:04AM EST2022-01-21668.55676.30702.60+147.13+28.22%33223.36%
NDX220218P162500002021-11-26 11:36AM EST2022-02-18821.25829.20859.70+134.85+19.65%11324.19%
NDX220318P162500002021-11-19 10:14AM EST2022-03-18667.20951.50985.300.00-4424.49%