New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,997.58+49.71 (+0.31%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:16300.00
Callsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231204C163000002023-12-01 4:12PM EST2023-12-041.301.101.55-0.87-40.09%1211310.65%
NDXP231205C163000002023-12-01 3:56PM EST2023-12-055.605.306.00-1.60-22.22%16611.97%
NDXP231206C163000002023-12-01 3:37PM EST2023-12-0611.9010.7011.80+3.00+33.71%11712.67%
NDXP231207C163000002023-12-01 3:08PM EST2023-12-0718.0816.1020.80+3.63+25.12%2813.70%
NDXP231208C163000002023-12-01 3:37PM EST2023-12-0830.9027.0032.10+13.17+74.28%816314.75%
NDXP231211C163000002023-12-01 1:29PM EST2023-12-1138.7035.3039.90-23.60-37.88%4913.41%
NDXP231212C163000002023-11-29 9:33AM EST2023-12-12110.2546.4052.100.00-1214.29%
NDXP231214C163000002023-12-01 1:05PM EST2023-12-1479.9570.8076.80-32.66-29.00%701215.72%
NDX231215C163000002023-12-01 1:23PM EST2023-12-1580.1074.2080.00+11.33+16.48%3325815.46%
NDXP231220C163000002023-11-22 11:25AM EST2023-12-2084.0099.40105.40-69.90-45.42%15015.31%
NDXP231221C163000002023-12-01 1:05PM EST2023-12-21116.00108.90114.40+33.90+41.29%1404515.61%
NDXP231222C163000002023-11-30 2:30PM EST2023-12-2281.70115.50121.200.00-75915.73%
NDXP231226C163000002023-11-24 11:51AM EST2023-12-26148.96124.20129.100.00-2114.94%
NDXP231229C163000002023-11-30 10:14AM EST2023-12-29115.20149.20154.60-20.74-15.26%1915.70%
NDXP240105C163000002023-11-21 1:54PM EST2024-01-05219.63184.90191.300.00-2116.04%
NDX240119C163000002023-12-01 3:56PM EST2024-01-19259.78258.00265.00+59.73+29.86%59516.86%
NDX240216C163000002023-12-01 2:23PM EST2024-02-16405.50409.40417.40+17.95+4.63%12418.78%
NDX240315C163000002023-11-30 10:39AM EST2024-03-15478.60535.90542.500.00-31319.77%
NDXP240328C163000002023-05-02 11:45AM EST2024-03-28184.00533.90564.600.00-2319.26%
NDX240419C163000002023-11-28 10:37AM EST2024-04-19667.95691.20699.100.00-4621.10%
NDX240517C163000002023-11-28 3:11PM EST2024-05-17801.75807.00815.100.00-1921.95%
NDX240621C163000002023-11-30 1:08PM EST2024-06-21865.20939.40953.300.00-60065122.87%
NDX240816C163000002023-10-30 8:43AM EST2024-08-16542.410.000.000.00--100.39%
NDX240920C163000002023-10-24 11:46AM EST2024-09-20763.201,273.301,302.700.00--1725.10%
NDX241220C163000002023-06-01 10:33AM EST2024-12-201,092.301,402.001,588.000.00-1826.29%
NDX251219C163000002023-02-06 9:30AM EST2025-12-19994.200.000.000.00--10.20%
Putsfor4 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231208P163000002023-11-30 3:43PM EST2023-12-08421.05307.60321.800.00-84512.40%
NDXP231214P163000002023-11-15 10:06AM EST2023-12-14510.33340.00351.200.00--112.78%
NDX231215P163000002023-12-01 3:01PM EST2023-12-15349.19341.10351.60-82.92-19.19%13412.36%
NDXP231219P163000002023-11-30 11:01AM EST2023-12-19444.35356.50366.200.00-2212.24%
NDXP231221P163000002023-11-29 9:51AM EST2023-12-21279.95361.20370.400.00-727111.96%
NDXP231222P163000002023-11-22 11:47AM EST2023-12-22382.10365.60374.400.00-61111.99%
NDXP231227P163000002023-11-24 11:05AM EST2023-12-27425.41375.80385.000.00-4411.53%
NDXP231229P163000002023-11-24 11:05AM EST2023-12-29428.70379.40388.200.00-4411.33%
NDX240119P163000002023-12-01 10:36AM EST2024-01-19514.44439.50448.00-10.36-1.97%11011.46%
NDX240216P163000002023-12-01 3:02PM EST2024-02-16535.35531.20537.50-37.25-6.51%2312.40%
NDX240315P163000002023-12-01 1:28PM EST2024-03-15616.20602.60609.60-17.47-2.76%71012.80%
NDXP240328P163000002023-06-16 8:41AM EST2024-03-281,303.601,047.201,062.400.00-1124.68%
NDX240419P163000002023-11-16 3:53PM EST2024-04-19799.37681.20689.300.00--313.15%
NDX240517P163000002023-11-30 10:38AM EST2024-05-17793.60745.20755.600.00-101513.56%
NDX240621P163000002023-12-01 1:30PM EST2024-06-21819.80808.60815.40-55.00-6.29%1865013.61%
NDXP240628P163000002023-11-13 10:14AM EST2024-06-281,106.15823.30836.500.00--113.82%
NDX241220P163000002023-08-18 12:24PM EST2024-12-201,804.201,425.701,513.400.00-111120.56%