New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
16,399.24+373.66 (+2.33%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:16325.00
Callsfor1 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211201C163250002021-11-29 2:50PM EST2021-12-01152.85137.00145.40+54.60+55.57%26921.54%
NDXP211203C163250002021-11-29 10:12AM EST2021-12-03122.75179.00186.40-178.54-59.26%4821.41%
NDXP211206C163250002021-11-26 12:55PM EST2021-12-06142.30202.00209.40+43.60+44.17%2118.77%
NDXP211210C163250002021-11-23 1:07PM EST2021-12-10205.03271.50278.300.00-1221.12%
NDXP211213C163250002021-11-24 2:38PM EST2021-12-13263.25290.10296.200.00--120.13%
NDX211217C163250002021-11-24 1:26PM EST2021-12-17326.00341.30348.200.00-10716921.36%
NDXP211223C163250002021-11-05 12:28PM EST2021-12-23430.35393.90401.500.00-7721.70%
NDXP211231C163250002021-11-22 2:50PM EST2021-12-31564.54451.30458.100.00-11421.73%
NDXP220107C163250002021-11-19 11:30AM EST2022-01-07641.00497.80506.000.00-21721.93%
NDX220121C163250002021-11-29 11:55AM EST2022-01-21557.27575.40583.00+58.10+11.64%13221.92%
NDX220218C163250002021-11-26 11:51AM EST2022-02-18686.95722.00731.40+80.95+13.36%12822.56%
NDX220318C163250002021-11-24 11:36AM EST2022-03-18812.60846.80856.100.00-11022.95%
NDX220916C163250002021-10-26 9:19AM EST2022-09-16949.801,277.101,317.000.00--121.98%
Putsfor1 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211201P163250002021-11-29 2:37PM EST2021-12-0179.0359.5063.10-189.96-70.62%25519.80%
NDXP211203P163250002021-11-29 10:12AM EST2021-12-03163.15103.50107.40-150.20-47.93%41220.70%
NDXP211206P163250002021-11-29 11:56AM EST2021-12-06160.07125.50129.70-81.10-33.63%2118.16%
NDXP211208P163250002021-11-29 11:41AM EST2021-12-08197.90161.60165.90-63.70-24.35%1119.60%
NDXP211210P163250002021-11-23 2:46PM EST2021-12-10338.55195.20199.600.00-1520.73%
NDXP211215P163250002021-11-24 12:31PM EST2021-12-15329.40246.40251.000.00--220.97%
NDX211217P163250002021-11-29 3:54PM EST2021-12-17268.30265.40269.70-197.50-42.40%4110821.07%
NDXP211223P163250002021-11-18 10:47AM EST2021-12-23366.45317.00321.800.00-201121.38%
NDXP211231P163250002021-11-24 1:29PM EST2021-12-31420.75367.70372.700.00-322721.16%
NDXP220107P163250002021-11-24 4:00PM EST2022-01-07446.95413.20421.600.00-345721.46%
NDX220121P163250002021-11-22 3:12PM EST2022-01-21411.73484.50490.500.00-14621.19%
NDX220218P163250002021-11-24 11:46AM EST2022-02-18694.78639.20647.100.00--622.25%
NDX220318P163250002021-11-19 11:56AM EST2022-03-18682.30765.10772.600.00-4422.71%