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:16600.00
Callsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206C166000002021-12-03 3:44PM EST2021-12-060.650.000.000.00-2025.00%
NDXP211208C166000002021-12-03 11:11AM EST2021-12-083.550.000.000.00-1012.50%
NDXP211210C166000002021-12-03 1:38PM EST2021-12-106.300.000.000.00-6606.25%
NDXP211213C166000002021-12-03 11:22AM EST2021-12-1311.530.000.000.00-206.25%
NDXP211215C166000002021-12-03 10:34AM EST2021-12-1526.250.000.000.00-206.25%
NDX211217C166000002021-12-03 3:46PM EST2021-12-1724.900.000.000.00-1906.25%
NDXP211220C166000002021-12-03 1:47PM EST2021-12-2036.550.000.000.00-406.25%
NDXP211222C166000002021-12-03 10:10AM EST2021-12-2266.300.000.000.00-103.13%
NDXP211223C166000002021-12-03 10:05AM EST2021-12-2380.500.000.000.00-103.13%
NDXP211227C166000002021-12-03 4:00PM EST2021-12-2771.280.000.000.00-103.13%
NDXP211229C166000002021-12-03 10:18AM EST2021-12-2998.700.000.000.00-103.13%
NDXP211231C166000002021-12-03 3:35PM EST2021-12-3196.450.000.000.00-5803.13%
NDXP220103C166000002021-11-30 9:39AM EST2022-01-03300.800.000.000.00--03.13%
NDXP220105C166000002021-12-03 10:14AM EST2022-01-05144.750.000.000.00-103.13%
NDXP220107C166000002021-12-03 10:18AM EST2022-01-07157.530.000.000.00-103.13%
NDXP220114C166000002021-12-03 10:29AM EST2022-01-14196.470.000.000.00-103.13%
NDX220121C166000002021-12-03 12:20PM EST2022-01-21197.030.000.000.00-903.13%
NDX220218C166000002021-12-03 11:51AM EST2022-02-18314.750.000.000.00-601.56%
NDX220318C166000002021-12-03 12:55PM EST2022-03-18445.000.000.000.00-201.56%
NDX220414C166000002021-11-22 3:17PM EST2022-04-14889.850.000.000.00-1001.56%
NDX220617C166000002021-11-01 2:48PM EST2022-06-17684.90815.20854.900.00-9910026.62%
NDX220715C166000002021-10-21 8:38AM EST2022-07-15542.001,177.001,203.700.00--132.09%
NDX220916C166000002021-09-09 12:51PM EST2022-09-16887.62507.40541.000.00-101016.12%
NDX221216C166000002021-11-10 10:10AM EST2022-12-161,338.300.000.000.00-1000.78%
NDX231215C166000002021-09-27 9:13AM EST2023-12-151,350.001,608.001,808.000.00-1224.35%
Putsfor6 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211206P166000002021-12-02 12:41PM EST2021-12-06580.250.000.000.00-400.00%
NDXP211208P166000002021-12-03 1:07PM EST2021-12-08954.500.000.000.00-200.00%
NDXP211210P166000002021-12-03 12:27PM EST2021-12-10960.930.000.000.00-500.00%
NDXP211213P166000002021-11-23 2:18PM EST2021-12-13552.060.000.000.00-200.00%
NDXP211215P166000002021-12-01 12:32PM EST2021-12-15413.950.000.000.00-200.00%
NDX211217P166000002021-12-03 2:38PM EST2021-12-171,059.200.000.000.00-200.00%
NDXP211220P166000002021-12-01 10:46AM EST2021-12-20437.050.000.000.00-100.00%
NDXP211222P166000002021-11-22 3:13PM EST2021-12-22349.000.000.000.00--00.00%
NDXP211223P166000002021-12-02 9:34AM EST2021-12-23842.100.000.000.00-100.00%
NDXP211227P166000002021-11-22 3:13PM EST2021-12-27371.450.000.000.00-1700.00%
NDXP211231P166000002021-12-02 9:38AM EST2021-12-31832.590.000.000.00-300.00%
NDXP220107P166000002021-11-22 11:56AM EST2022-01-07502.800.000.000.00-3600.00%
NDX220121P166000002021-11-29 1:36PM EST2022-01-21602.700.000.000.00-6000.00%
NDX220218P166000002021-11-19 12:04PM EST2022-02-18658.900.000.000.00-200.00%
NDX220318P166000002021-11-19 2:28PM EST2022-03-18796.450.000.000.00-1000.00%
NDX220617P166000002021-12-02 3:13PM EST2022-06-171,473.730.000.000.00-1100.00%
NDX220715P166000002021-11-22 10:40AM EST2022-07-151,148.200.000.000.00--00.00%
NDX221216P166000002021-11-10 10:10AM EST2022-12-161,749.700.000.000.00-1000.00%
NDX231215P166000002021-09-14 3:10PM EST2023-12-152,675.002,468.802,962.500.00-1527.37%