New Zealand markets close in 3 hours 57 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:16275.00
Callsfor29 November 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211129C162750002021-11-26 11:55AM EST2021-11-2928.008.3018.90-127.55-82.00%112428.57%
NDXP211201C162750002021-11-26 12:03PM EST2021-12-0171.1757.3072.60-114.13-61.59%3428.90%
NDXP211203C162750002021-11-23 10:59AM EST2021-12-03168.4095.50110.700.00-11628.18%
NDXP211206C162750002021-11-26 12:12PM EST2021-12-06133.15117.40132.00+133.15-1424.75%
NDXP211208C162750002021-11-24 10:10AM EST2021-12-08221.40146.50162.00+221.40--225.18%
NDXP211210C162750002021-11-24 9:51AM EST2021-12-10221.20174.10189.200.00-1525.46%
NDX211217C162750002021-11-24 12:46PM EST2021-12-17348.00233.80250.500.00-376024.60%
NDXP211223C162750002021-11-24 2:44PM EST2021-12-23399.00287.00303.100.00-242524.67%
NDXP211231C162750002021-11-24 2:44PM EST2021-12-31452.00344.60361.600.00-241424.57%
NDXP220107C162750002021-11-18 11:05AM EST2022-01-07507.08393.30410.200.00--024.64%
NDX220121C162750002021-11-26 9:58AM EST2022-01-21572.50468.40491.20+6.49+1.15%512224.53%
NDX220218C162750002021-11-23 4:08PM EST2022-02-18698.73614.60642.200.00-2324.91%
NDX220318C162750002021-11-24 11:36AM EST2022-03-18842.21735.50766.700.00-1825.06%
Putsfor29 November 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211129P162750002021-11-26 11:42AM EST2021-11-29216.05236.40253.60+126.13+140.27%51019.02%
NDXP211201P162750002021-11-26 12:30PM EST2021-12-01230.52288.10305.20+230.52-5625.39%
NDXP211203P162750002021-11-26 10:32AM EST2021-12-03287.14327.70344.80+103.29+56.18%1041425.90%
NDXP211206P162750002021-11-26 12:47PM EST2021-12-06318.95349.70366.50+318.95-13423.03%
NDXP211208P162750002021-11-24 2:07PM EST2021-12-08229.80379.00396.00+229.80--423.62%
NDXP211210P162750002021-11-26 10:06AM EST2021-12-10346.22405.30422.80+189.87+121.44%4524.03%
NDX211217P162750002021-11-24 3:31PM EST2021-12-17292.60463.00487.800.00-376923.75%
NDXP211223P162750002021-11-09 11:04AM EST2021-12-23436.63515.70539.800.00--623.90%
NDXP211231P162750002021-11-24 11:32AM EST2021-12-31400.90567.40591.200.00-8923.53%
NDXP220107P162750002021-11-24 11:32AM EST2022-01-07448.10614.70639.900.00-82223.71%
NDX220121P162750002021-11-26 11:22AM EST2022-01-21711.22687.60713.90+301.37+73.53%41223.45%
NDX220218P162750002021-11-24 9:38AM EST2022-02-18746.69840.30870.90+746.69--224.24%
NDX220318P162750002021-11-18 12:59PM EST2022-03-18719.10962.70996.500.00-3424.51%