New Zealand markets close in 5 hours 15 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,637.50+140.10 (+1.22%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Strike:8200.00
Callsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216C082000002021-11-10 6:59AM EST2022-12-166,572.008,132.808,239.200.00-111,174.37%
NDXP221230C082000002022-12-07 3:37PM EST2022-12-303,309.023,443.803,464.800.00-6771.38%
NDX230217C082000002022-11-07 3:24PM EST2023-02-172,935.923,357.503,376.400.00-1690.00%
NDX230317C082000002022-12-01 12:53PM EST2023-03-173,948.133,537.303,559.500.00-23250.48%
NDXP230331C082000002022-12-06 11:42AM EST2023-03-313,543.523,565.003,585.100.00-47550.10%
NDX230421C082000002022-11-02 10:27AM EST2023-04-213,260.083,861.203,905.400.00-4568.26%
NDX230616C082000002022-11-08 11:34AM EST2023-06-163,322.253,702.003,716.600.00--248.19%
NDX230915C082000002022-06-21 10:06AM EST2023-09-154,039.854,696.404,885.000.00--681.11%
NDXP230929C082000002022-11-28 12:24PM EST2023-09-293,948.683,864.703,891.800.00--146.44%
NDX231215C082000002022-09-15 12:38PM EST2023-12-154,471.923,244.703,340.400.00-370.00%
Putsfor8 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP221209P082000002022-11-18 12:03PM EST2022-12-090.540.000.050.00-33128.13%
NDX221216P082000002022-11-29 3:40PM EST2022-12-160.400.050.100.00-65064.84%
NDXP221223P082000002022-11-02 11:37AM EST2022-12-2318.750.002.000.00--160.16%
NDXP221230P082000002022-12-07 3:37PM EST2022-12-301.380.002.500.00-6951.29%
NDX230120P082000002022-11-17 1:49PM EST2023-01-2016.754.706.900.00-1445.25%
NDX230217P082000002022-12-01 10:51AM EST2023-02-1718.9017.6021.000.00-1941.89%
NDX230317P082000002022-12-07 11:21AM EST2023-03-1744.9037.0040.700.00-13740.17%
NDXP230331P082000002022-12-06 11:42AM EST2023-03-3152.2048.9052.800.00-47539.70%
NDX230421P082000002022-11-02 10:27AM EST2023-04-21132.8358.6062.300.00-4537.82%
NDX230616P082000002022-12-06 2:54PM EST2023-06-16121.26112.00117.000.00-21737.06%
NDXP230630P082000002022-10-06 8:30AM EST2023-06-30213.50205.10217.500.00-1142.85%
NDX230915P082000002022-11-23 2:25PM EST2023-09-15183.30180.60197.300.00-2535.43%
NDXP230929P082000002022-11-28 12:24PM EST2023-09-29207.60191.80202.100.00-2334.84%
NDX231215P082000002022-05-06 12:48PM EST2023-12-15324.00293.50337.500.00-2236.92%
NDX241220P082000002022-09-16 8:30AM EST2024-12-20567.00574.70614.000.00-303233.32%