New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,712.04-278.76 (-1.74%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:16300.00
Callsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206C163000002021-12-03 4:08PM EST2021-12-063.600.000.000.00-97012.50%
NDXP211208C163000002021-12-03 11:05AM EST2021-12-0814.650.000.000.00-1306.25%
NDXP211210C163000002021-12-03 3:44PM EST2021-12-1025.100.000.000.00-4006.25%
NDXP211213C163000002021-12-03 3:45PM EST2021-12-1337.450.000.000.00-503.13%
NDXP211215C163000002021-12-03 10:49AM EST2021-12-1566.800.000.000.00-203.13%
NDX211217C163000002021-12-03 1:28PM EST2021-12-1779.000.000.000.00-903.13%
NDXP211220C163000002021-12-01 12:23PM EST2021-12-20348.900.000.000.00-603.13%
NDXP211222C163000002021-11-23 12:24PM EST2021-12-22342.100.000.000.00-103.13%
NDXP211223C163000002021-12-02 3:47PM EST2021-12-23235.370.000.000.00-303.13%
NDXP211229C163000002021-12-03 12:06PM EST2021-12-29156.000.000.000.00-103.13%
NDXP211231C163000002021-12-03 12:30PM EST2021-12-31184.000.000.000.00-103.13%
NDXP220103C163000002021-12-03 11:56AM EST2022-01-03183.900.000.000.00-103.13%
NDXP220107C163000002021-11-24 1:54PM EST2022-01-07483.700.000.000.00-801.56%
NDX220121C163000002021-12-03 10:09AM EST2022-01-21334.570.000.000.00-101.56%
NDXP220128C163000002021-12-03 2:58PM EST2022-01-28363.120.000.000.00-101.56%
NDX220218C163000002021-12-03 2:02PM EST2022-02-18450.800.000.000.00-101.56%
NDX220318C163000002021-11-16 3:12PM EST2022-03-18779.670.000.000.00-101.56%
NDX220617C163000002021-08-25 8:39AM EST2022-06-17715.66629.40652.300.00-72019.70%
NDX220916C163000002021-08-26 1:05PM EST2022-09-16871.50824.50865.100.00--1020.13%
NDX221216C163000002021-11-10 2:42PM EST2022-12-161,348.830.000.000.00-200.78%
NDX230120C163000002021-10-18 1:38AM EST2023-01-20899.271,725.001,924.000.00--232.71%
NDX231215C163000002021-09-14 11:34AM EST2023-12-151,718.001,213.001,701.800.00-202621.87%
Putsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206P163000002021-12-03 10:59AM EST2021-12-06610.800.000.000.00-300.00%
NDXP211208P163000002021-12-03 1:24PM EST2021-12-08640.000.000.000.00-600.00%
NDXP211210P163000002021-12-03 3:27PM EST2021-12-10704.160.000.000.00-600.00%
NDXP211213P163000002021-12-02 9:42AM EST2021-12-13480.570.000.000.00-200.00%
NDXP211215P163000002021-12-02 9:39AM EST2021-12-15511.000.000.000.00-400.00%
NDX211217P163000002021-12-03 3:03PM EST2021-12-17825.470.000.000.00-500.00%
NDXP211220P163000002021-12-01 3:57PM EST2021-12-20592.550.000.000.00-200.00%
NDXP211222P163000002021-11-30 10:22AM EST2021-12-22313.400.000.000.00-200.00%
NDXP211223P163000002021-12-01 10:51AM EST2021-12-23330.770.000.000.00-300.00%
NDXP211227P163000002021-12-02 3:10PM EST2021-12-27530.150.000.000.00--00.00%
NDXP211231P163000002021-12-03 2:51PM EST2021-12-31890.380.000.000.00-100.00%
NDXP220103P163000002021-11-30 9:30AM EST2022-01-03416.600.000.000.00--00.00%
NDXP220105P163000002021-12-03 10:39AM EST2022-01-05769.000.000.000.00-100.00%
NDXP220107P163000002021-11-29 10:28AM EST2022-01-07482.430.000.000.00-800.00%
NDXP220114P163000002021-12-01 10:40AM EST2022-01-14512.600.000.000.00--00.00%
NDX220121P163000002021-12-03 12:00PM EST2022-01-21992.770.000.000.00-200.00%
NDX220218P163000002021-12-01 3:41PM EST2022-02-18847.040.000.000.00-1000.00%
NDX220318P163000002021-11-09 11:51AM EST2022-03-18832.900.000.000.00-1000.00%
NDX220414P163000002021-11-10 10:00AM EST2022-04-14963.400.000.000.00-100.00%
NDX220617P163000002021-08-25 4:29PM EST2022-06-173,446.001,613.301,643.400.00--128.61%
NDX220715P163000002021-12-03 11:17AM EST2022-07-151,616.000.000.000.00-100.00%
NDX220916P163000002021-11-23 9:42AM EST2022-09-161,355.700.000.000.00-100.00%
NDX221216P163000002021-11-24 1:02PM EST2022-12-161,590.000.000.000.00--00.00%
NDX230120P163000002021-11-10 7:00AM EST2023-01-202,143.801,705.001,905.000.00--123.60%
NDX231215P163000002021-11-10 7:00AM EST2023-12-152,481.002,186.002,386.000.00-12022.99%