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:16400.00
Callsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206C164000002021-12-03 4:14PM EST2021-12-062.170.000.000.00-38012.50%
NDXP211208C164000002021-12-03 3:33PM EST2021-12-087.820.000.000.00-806.25%
NDXP211210C164000002021-12-03 3:43PM EST2021-12-1015.340.000.000.00-2306.25%
NDXP211213C164000002021-12-03 3:09PM EST2021-12-1325.400.000.000.00-1706.25%
NDXP211215C164000002021-12-03 2:28PM EST2021-12-1547.670.000.000.00-106.25%
NDX211217C164000002021-12-03 10:56AM EST2021-12-1757.910.000.000.00-503.13%
NDXP211220C164000002021-12-03 12:21PM EST2021-12-2076.370.000.000.00-103.13%
NDXP211222C164000002021-11-24 10:07AM EST2021-12-22280.100.000.000.00--03.13%
NDXP211223C164000002021-12-02 12:09PM EST2021-12-23185.940.000.000.00-103.13%
NDXP211227C164000002021-11-24 3:36PM EST2021-12-27354.250.000.000.00--03.13%
NDXP211229C164000002021-12-02 12:43PM EST2021-12-29226.500.000.000.00--03.13%
NDXP211231C164000002021-12-02 9:48AM EST2021-12-31234.250.000.000.00-403.13%
NDXP220107C164000002021-11-29 2:49PM EST2022-01-07458.600.000.000.00-7403.13%
NDX220121C164000002021-12-03 11:34AM EST2022-01-21273.900.000.000.00-101.56%
NDX220218C164000002021-12-03 2:02PM EST2022-02-18407.750.000.000.00-201.56%
NDX220318C164000002021-12-01 11:53AM EST2022-03-18802.110.000.000.00-201.56%
NDX220414C164000002021-11-08 3:14PM EST2022-04-14890.300.000.000.00-101.56%
NDX220617C164000002021-11-03 9:05AM EST2022-06-17821.10862.60893.600.00-516725.87%
NDX220916C164000002021-10-18 1:40PM EST2022-09-16719.301,456.801,489.900.00-52632.14%
NDX221216C164000002021-09-13 9:30AM EST2022-12-161,066.64676.40722.800.00-101315.86%
NDX230120C164000002021-09-19 11:11PM EST2023-01-201,080.73843.001,146.100.00--521.58%
NDX231215C164000002021-10-19 9:50AM EST2023-12-151,536.172,274.002,474.000.00-12130.99%
Putsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206P164000002021-12-03 9:49AM EST2021-12-06482.010.000.000.00-700.00%
NDXP211208P164000002021-12-03 3:47PM EST2021-12-08838.450.000.000.00-1200.00%
NDXP211210P164000002021-12-03 10:50AM EST2021-12-10741.530.000.000.00-600.00%
NDXP211213P164000002021-11-29 10:01AM EST2021-12-13308.080.000.000.00-200.00%
NDXP211215P164000002021-12-03 11:57AM EST2021-12-15838.170.000.000.00-100.00%
NDX211217P164000002021-12-03 11:20AM EST2021-12-17818.100.000.000.00-100.00%
NDXP211220P164000002021-12-03 12:48PM EST2021-12-20835.440.000.000.00-100.00%
NDXP211222P164000002021-11-24 3:12PM EST2021-12-22385.100.000.000.00--00.00%
NDXP211223P164000002021-12-03 2:09PM EST2021-12-23910.000.000.000.00-200.00%
NDXP211227P164000002021-11-29 11:41AM EST2021-12-27393.700.000.000.00-100.00%
NDXP211229P164000002021-11-29 11:52AM EST2021-12-29409.650.000.000.00--00.00%
NDXP211231P164000002021-12-01 10:03AM EST2021-12-31415.100.000.000.00-100.00%
NDXP220103P164000002021-12-01 11:25AM EST2022-01-03393.700.000.000.00--00.00%
NDXP220107P164000002021-12-01 11:25AM EST2022-01-07431.350.000.000.00-400.00%
NDX220121P164000002021-11-30 3:54PM EST2022-01-21693.410.000.000.00-900.00%
NDX220218P164000002021-12-01 11:39AM EST2022-02-18677.110.000.000.00-400.00%
NDX220318P164000002021-12-01 11:53AM EST2022-03-18813.860.000.000.00-200.00%
NDX220916P164000002021-11-08 9:44AM EST2022-09-161,388.600.000.000.00-3500.00%
NDX231215P164000002021-11-30 10:48AM EST2023-12-152,180.000.000.000.00-400.00%