New Zealand markets open in 7 hours 11 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
10,992.25+12.03 (+0.11%)
As of 10:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200923C080000002020-08-28 2:11PM EDT8,000.003,974.073,036.403,053.200.00-10279.93%
NDXP200923C086000002020-09-03 3:51PM EDT8,600.003,119.232,436.302,453.400.00--2227.38%
NDXP200923C089000002020-09-03 3:51PM EDT8,900.002,823.262,143.702,160.600.00--2208.49%
NDXP200923C104000002020-09-21 2:32PM EDT10,400.00430.26636.70651.000.00-2276.00%
NDXP200923C105500002020-09-21 2:30PM EDT10,550.00310.66500.50514.100.00-4468.74%
NDXP200923C105750002020-09-21 12:13AM EDT10,575.00270.94475.40490.500.00--266.64%
NDXP200923C106000002020-09-21 2:32PM EDT10,600.00267.13454.10466.300.00-4465.18%
NDXP200923C107500002020-09-21 11:21AM EDT10,750.00139.90308.40322.300.00-2252.03%
NDXP200923C107750002020-09-21 3:48PM EDT10,775.00216.75288.90303.200.00-2351.40%
NDXP200923C108000002020-09-22 10:18AM EDT10,800.00273.05272.70285.20+146.25+115.34%61851.39%
NDXP200923C108250002020-09-22 9:36AM EDT10,825.00246.10247.40259.90+131.95+115.59%2350.54%
NDXP200923C108500002020-09-21 2:16PM EDT10,850.00229.00227.50239.80+104.26+83.58%2349.19%
NDXP200923C108750002020-09-21 3:46PM EDT10,875.00185.10208.80220.400.00-141347.93%
NDXP200923C109000002020-09-22 10:13AM EDT10,900.00200.05192.90205.40+66.86+50.20%11947.93%
NDXP200923C109500002020-09-22 10:18AM EDT10,950.00160.50154.50168.10+81.23+102.47%2745.07%
NDXP200923C109750002020-09-21 1:30PM EDT10,975.0081.71144.90154.800.00-4445.02%
NDXP200923C110000002020-09-22 10:28AM EDT11,000.00127.83124.20134.60+42.73+50.21%101342.63%
NDXP200923C110250002020-09-22 9:44AM EDT11,025.0098.28110.20117.70+40.55+70.24%4841.05%
NDXP200923C110500002020-09-22 10:07AM EDT11,050.0092.0096.70103.90+53.18+136.99%3940.17%
NDXP200923C110750002020-09-22 9:51AM EDT11,075.0064.3088.0093.70-22.40-25.84%3340.19%
NDXP200923C111000002020-09-22 10:18AM EDT11,100.0074.9076.0082.00+9.90+15.23%16939.48%
NDXP200923C111250002020-09-17 1:49PM EDT11,125.0032.4062.2066.900.00-7737.34%
NDXP200923C111500002020-09-21 3:52PM EDT11,150.0046.1153.6059.30-2.09-4.34%111437.42%
NDXP200923C111750002020-09-22 9:44AM EDT11,175.0032.6044.0049.10+10.20+45.54%8936.29%
NDXP200923C112000002020-09-22 10:19AM EDT11,200.0034.9034.2038.40-2.45-6.56%131334.55%
NDXP200923C112500002020-09-22 9:52AM EDT11,250.0017.1322.3026.20-8.94-34.29%41233.60%
NDXP200923C112750002020-09-22 9:42AM EDT11,275.0023.7017.2021.00+6.90+41.07%14733.00%
NDXP200923C113000002020-09-21 2:55PM EDT11,300.0027.3413.9017.50+14.91+119.95%12132.95%
NDXP200923C113100002020-09-21 3:56PM EDT11,310.0015.2511.7015.500.00-2332.48%
NDXP200923C113200002020-09-22 9:34AM EDT11,320.0017.9210.6014.20+3.87+27.54%1232.36%
NDXP200923C113250002020-09-21 12:13AM EDT11,325.0011.0510.1013.60+3.50+46.36%9032.32%
NDXP200923C113300002020-09-21 12:13AM EDT11,330.0013.609.4013.10-12.20-47.29%-132.33%
NDXP200923C113400002020-09-21 2:51PM EDT11,340.004.488.8012.300.00-121032.45%
NDXP200923C113500002020-09-21 3:03PM EDT11,350.005.017.4010.700.00-171631.94%
NDXP200923C113700002020-09-21 1:15PM EDT11,370.004.805.909.000.00-1031.87%
NDXP200923C113750002020-09-21 3:03PM EDT11,375.004.155.609.000.00-6732.18%
NDXP200923C114000002020-09-22 9:38AM EDT11,400.005.093.706.80-2.58-33.64%7931.67%
NDXP200923C114100002020-09-21 10:23AM EDT11,410.003.233.306.200.00-1131.64%
NDXP200923C114200002020-09-21 12:13AM EDT11,420.0044.603.005.600.00--631.55%
NDXP200923C114250002020-09-21 3:33PM EDT11,425.002.983.005.300.00-61231.48%
NDXP200923C114400002020-09-21 12:13AM EDT11,440.0044.202.104.700.00--131.58%
NDXP200923C114500002020-09-22 9:38AM EDT11,450.004.231.804.30-0.69-14.02%2431.59%
NDXP200923C114750002020-09-21 4:08PM EDT11,475.004.371.604.000.00-3932.51%
NDXP200923C114900002020-09-21 12:13AM EDT11,490.0034.800.853.100.00--131.85%
NDXP200923C115000002020-09-22 10:08AM EDT11,500.001.780.952.75-1.96-52.41%163531.73%
NDXP200923C115200002020-09-21 12:13AM EDT11,520.0035.000.502.400.00--132.02%
NDXP200923C115250002020-09-16 3:37PM EDT11,525.0015.600.452.300.00-11432.05%
NDXP200923C115300002020-09-21 12:13AM EDT11,530.0030.000.202.250.00---32.19%
NDXP200923C115400002020-09-21 12:13AM EDT11,540.0085.340.152.050.00--132.21%
NDXP200923C115500002020-09-21 12:13AM EDT11,550.002.320.151.900.00-21732.32%
NDXP200923C115700002020-09-21 12:13AM EDT11,570.0035.800.001.700.00--1132.73%
NDXP200923C115750002020-09-17 10:16AM EDT11,575.0034.650.001.850.00-2333.38%
NDXP200923C116000002020-09-17 3:39PM EDT11,600.005.050.001.450.00-13033.37%
NDXP200923C116250002020-09-21 12:13AM EDT11,625.005.630.001.250.00--1233.83%
NDXP200923C116400002020-09-21 12:13AM EDT11,640.008.100.001.150.00--534.11%
NDXP200923C116500002020-09-21 4:12PM EDT11,650.000.600.001.150.00-6734.56%
NDXP200923C116600002020-09-21 12:13AM EDT11,660.0014.500.001.150.00--135.00%
NDXP200923C116700002020-09-21 12:13AM EDT11,670.006.410.001.100.00--135.23%
NDXP200923C116750002020-09-04 10:26AM EDT11,675.00284.220.001.050.00-1135.24%
NDXP200923C116800002020-09-21 12:13AM EDT11,680.005.790.000.950.00--135.01%
NDXP200923C116900002020-09-21 12:13AM EDT11,690.006.200.001.000.00--535.67%
NDXP200923C117000002020-09-17 3:55PM EDT11,700.000.450.000.950.00-3735.86%
NDXP200923C117250002020-09-21 12:13AM EDT11,725.0016.00-0.900.00---36.68%
NDXP200923C117500002020-09-21 12:13AM EDT11,750.003.40-0.850.00--137.48%
NDXP200923C117750002020-09-15 1:32PM EDT11,775.0071.660.000.850.00-101238.53%
NDXP200923C117900002020-09-21 12:13AM EDT11,790.002.62-0.800.00---38.86%
NDXP200923C118000002020-09-21 12:09PM EDT11,800.000.450.000.800.00-12139.27%
NDXP200923C118250002020-09-21 12:09PM EDT11,825.000.35-0.700.00-11339.67%
NDXP200923C118500002020-09-18 1:10PM EDT11,850.001.450.000.700.00-45940.69%
NDXP200923C118750002020-09-18 10:18AM EDT11,875.003.670.000.700.00-2141.69%
NDXP200923C119000002020-09-21 9:38AM EDT11,900.000.680.000.700.00-1742.69%
NDXP200923C119250002020-09-16 3:37PM EDT11,925.0016.370.000.650.00-2843.32%
NDXP200923C119750002020-09-18 12:40PM EDT11,975.001.120.000.700.00-1145.65%
NDXP200923C120000002020-09-21 10:41AM EDT12,000.000.380.000.650.00-31146.27%
NDXP200923C122000002020-09-15 3:01PM EDT12,200.008.450.000.700.00-41250.61%
NDXP200923C122250002020-09-16 1:52PM EDT12,225.006.550.000.650.00-1751.12%
NDXP200923C122500002020-09-16 1:52PM EDT12,250.006.050.000.650.00-1152.03%
NDXP200923C122750002020-09-09 1:57PM EDT12,275.0034.800.000.600.00--152.49%
NDXP200923C124250002020-08-24 12:14AM EDT12,425.0033.800.000.550.00--457.23%
NDXP200923C124750002020-09-10 11:18AM EDT12,475.0016.180.000.600.00--159.38%
NDXP200923C125000002020-09-15 3:27PM EDT12,500.002.200.000.600.00-1460.23%
NDXP200923C127000002020-09-02 2:26PM EDT12,700.00216.100.002.300.00--176.53%
NDXP200923C127250002020-09-02 2:26PM EDT12,725.00206.720.000.550.00--167.19%
NDXP200923C127500002020-09-01 11:41AM EDT12,750.00132.210.000.550.00-1168.02%
NDXP200923C128250002020-09-08 2:21PM EDT12,825.006.800.000.500.00-4469.87%
NDXP200923C137000002020-08-28 9:51AM EDT13,700.009.950.000.500.00-1196.53%
NDXP200923C140000002020-09-03 10:16AM EDT14,000.008.450.000.450.00--1104.20%
NDXP200923C141000002020-09-03 9:30AM EDT14,100.0010.200.000.450.00--1107.03%
Putsfor23 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200923P080000002020-09-21 12:15AM EDT8,000.000.050.000.100.00--5122.66%
NDXP200923P081000002020-09-21 12:15AM EDT8,100.000.10-0.050.00--8118.16%
NDXP200923P082000002020-09-21 12:15AM EDT8,200.000.10-0.050.00--14113.67%
NDXP200923P083000002020-09-21 12:15AM EDT8,300.000.50-0.100.00--3114.65%
NDXP200923P090000002020-09-21 4:06PM EDT9,000.000.350.000.500.00-353789.94%
NDXP200923P090500002020-09-21 12:15AM EDT9,050.001.700.000.650.00--289.70%
NDXP200923P092750002020-09-22 9:34AM EDT9,275.000.200.001.10-1.50-88.24%1283.30%
NDXP200923P095000002020-09-21 1:54PM EDT9,500.001.100.001.050.00-232272.22%
NDXP200923P095250002020-09-21 12:15AM EDT9,525.006.000.001.100.00--271.36%
NDXP200923P098000002020-09-21 12:14PM EDT9,800.002.500.001.600.00-3460.82%
NDXP200923P098750002020-09-10 3:40PM EDT9,875.0033.900.101.650.00-1157.76%
NDXP200923P099750002020-09-21 3:23PM EDT9,975.001.950.151.850.00-1253.74%
NDXP200923P100000002020-09-21 3:58PM EDT10,000.000.650.251.90-1.75-72.92%11352.97%
NDXP200923P100250002020-09-21 4:14PM EDT10,025.001.350.301.95-1.05-43.75%4752.01%
NDXP200923P101000002020-09-21 1:54PM EDT10,100.005.650.402.000.00-10411852.05%
NDXP200923P101250002020-09-18 10:18AM EDT10,125.007.910.502.300.00-1151.74%
NDXP200923P101750002020-09-21 12:15AM EDT10,175.0010.370.552.500.00--449.65%
NDXP200923P102000002020-09-22 10:18AM EDT10,200.001.700.602.30-2.03-54.42%118747.71%
NDXP200923P102250002020-09-21 12:15AM EDT10,225.0027.510.652.750.00-11147.61%
NDXP200923P102500002020-09-21 1:01PM EDT10,250.0011.380.852.900.00-111246.62%
NDXP200923P102750002020-09-21 2:42PM EDT10,275.0014.780.952.950.00-171445.36%
NDXP200923P103000002020-09-21 3:47PM EDT10,300.002.701.103.20-3.57-56.94%427744.54%
NDXP200923P103250002020-09-21 3:33PM EDT10,325.003.451.203.40-7.54-68.61%12143.56%
NDXP200923P104000002020-09-22 9:52AM EDT10,400.006.651.754.20-19.10-74.17%12440.75%
NDXP200923P104500002020-09-21 4:08PM EDT10,450.009.342.404.900.00-13538.89%
NDXP200923P104750002020-09-22 9:51AM EDT10,475.006.712.455.20-4.00-37.35%2937.81%
NDXP200923P105000002020-09-22 10:32AM EDT10,500.004.672.905.50-36.36-88.62%1121536.68%
NDXP200923P105500002020-09-21 4:07PM EDT10,550.0015.804.707.700.00-4436.05%
NDXP200923P105750002020-09-21 3:17PM EDT10,575.0013.105.608.70-19.24-59.49%11135.37%
NDXP200923P106000002020-09-22 9:51AM EDT10,600.0016.006.609.60-22.64-58.59%124234.49%
NDXP200923P106250002020-09-22 10:07AM EDT10,625.0014.507.9011.50-40.40-73.59%43234.29%
NDXP200923P106500002020-09-21 4:00PM EDT10,650.0027.959.8012.600.00-5433.31%
NDXP200923P107000002020-09-21 4:06PM EDT10,700.0015.6514.0017.70-17.55-52.86%31032.79%
NDXP200923P107250002020-09-22 9:31AM EDT10,725.0022.8616.4020.40-40.06-63.67%11432.28%
NDXP200923P107500002020-09-22 10:05AM EDT10,750.0022.5019.1023.40-22.50-50.00%71731.72%
NDXP200923P107750002020-09-22 9:39AM EDT10,775.0034.0022.9026.90-51.00-60.00%21131.18%
NDXP200923P108000002020-09-21 3:43PM EDT10,800.0032.5027.1031.60-49.57-60.40%21230.94%
NDXP200923P108250002020-09-22 9:34AM EDT10,825.0037.4130.5035.50-36.39-49.31%1530.13%
NDXP200923P108500002020-09-22 10:05AM EDT10,850.0047.6236.7041.00-34.18-41.78%174729.70%
NDXP200923P108750002020-09-22 10:12AM EDT10,875.0046.2841.8046.40-83.67-64.39%181428.98%
NDXP200923P109000002020-09-22 9:39AM EDT10,900.0063.4549.1053.80-20.55-24.46%162528.68%
NDXP200923P109250002020-09-22 9:56AM EDT10,925.0076.0753.7058.10-201.03-72.55%62027.09%
NDXP200923P109500002020-09-22 9:57AM EDT10,950.0087.4864.6069.40-111.52-56.04%1771427.45%
NDXP200923P109750002020-09-22 9:45AM EDT10,975.00104.9068.7074.30-9.10-7.98%11425.48%
NDXP200923P110000002020-09-21 12:51PM EDT11,000.0093.1581.4086.40-137.95-59.69%24525.40%
NDXP200923P110250002020-09-21 12:51PM EDT11,025.00106.8089.5095.40-141.30-56.95%11223.97%
NDXP200923P110500002020-09-21 12:51PM EDT11,050.00265.80101.70110.300.00-11523.98%
NDXP200923P110750002020-09-17 9:42AM EDT11,075.00257.70110.90118.200.00-2621.20%
NDXP200923P111000002020-09-21 10:34AM EDT11,100.00414.58124.80133.900.00-121820.42%
NDXP200923P111250002020-09-21 1:39PM EDT11,125.00268.90134.70146.200.00-1317.39%
NDXP200923P111500002020-09-21 12:15AM EDT11,150.0099.15154.70163.500.00--114.97%
NDXP200923P111750002020-09-21 12:15AM EDT11,175.00110.60169.60180.900.00--10.00%
NDXP200923P112000002020-09-21 4:12PM EDT11,200.00236.00182.10192.900.00-790.00%
NDXP200923P112250002020-09-21 12:15AM EDT11,225.00309.30197.50211.500.00--50.00%
NDXP200923P112500002020-09-21 1:39PM EDT11,250.00370.50219.70233.000.00-11140.00%
NDXP200923P112750002020-09-02 2:26PM EDT11,275.00491.12239.60253.500.00--20.00%
NDXP200923P113000002020-09-21 11:15AM EDT11,300.00559.15262.20274.400.00-11270.00%
NDXP200923P113250002020-09-03 10:39AM EDT11,325.00156.05283.40295.200.00--100.00%
NDXP200923P113500002020-09-21 11:00AM EDT11,350.00618.90301.00313.900.00-130.00%
NDXP200923P113750002020-09-21 3:26PM EDT11,375.00479.80330.90345.100.00-110.00%
NDXP200923P113800002020-09-21 3:26PM EDT11,380.00485.49334.70348.000.00-110.00%
NDXP200923P113900002020-09-21 12:09PM EDT11,390.00544.00345.70359.000.00-110.00%
NDXP200923P114000002020-09-21 12:09PM EDT11,400.00553.90352.30367.800.00-100.00%
NDXP200923P114250002020-09-21 12:15AM EDT11,425.00436.80368.60381.900.00--10.00%
NDXP200923P114900002020-09-21 12:15AM EDT11,490.00283.62436.20450.200.00--30.00%
NDXP200923P115000002020-09-21 12:15AM EDT11,500.00496.45447.00459.600.00--40.00%
NDXP200923P115250002020-09-21 10:33AM EDT11,525.00822.92468.60481.000.00-220.00%
NDXP200923P115500002020-09-21 10:33AM EDT11,550.00848.07492.80505.600.00-220.00%
NDXP200923P115750002020-08-27 12:47PM EDT11,575.00260.00524.00540.000.00-210.00%
NDXP200923P116250002020-09-02 2:16PM EDT11,625.00306.08569.30586.400.00-110.00%
NDXP200923P116400002020-09-21 12:15AM EDT11,640.00686.65580.00596.900.00--10.00%
NDXP200923P116500002020-09-17 3:06PM EDT11,650.00695.91598.50615.600.00-110.00%
NDXP200923P116750002020-08-26 10:59AM EDT11,675.00257.88614.10630.100.00--10.00%
NDXP200923P117000002020-09-21 12:15AM EDT11,700.00741.60642.40659.300.00--10.00%
NDXP200923P117250002020-09-04 9:35AM EDT11,725.00357.00670.20687.500.00-110.00%
NDXP200923P117500002020-09-21 12:15AM EDT11,750.00790.30691.20707.400.00--20.00%
NDXP200923P117750002020-09-18 12:41PM EDT11,775.00916.30723.00735.400.00-1070.00%
NDXP200923P117800002020-09-21 12:15AM EDT11,780.00788.89727.40745.40-6.96-0.87%110.00%
NDXP200923P118000002020-09-18 12:41PM EDT11,800.00807.47741.50757.30-133.58-14.19%170.00%
NDXP200923P118250002020-09-15 10:35AM EDT11,825.00442.62773.10790.100.00-110.00%
NDXP200923P118500002020-09-15 10:03AM EDT11,850.00430.95795.00812.100.00-110.00%
NDXP200923P119000002020-09-04 9:35AM EDT11,900.00433.20841.80857.500.00-110.00%
NDXP200923P119250002020-09-10 1:59PM EDT11,925.001,205.00870.00887.100.00-110.00%
NDXP200923P119500002020-09-10 10:29AM EDT11,950.001,230.22888.80905.700.00-110.00%
NDXP200923P121000002020-09-15 12:43PM EDT12,100.00639.051,041.801,058.700.00-120.00%
NDXP200923P124000002020-09-02 11:03AM EDT12,400.00414.301,344.001,361.100.00--10.00%
NDXP200923P129000002020-08-27 1:41PM EDT12,900.001,031.521,844.401,861.600.00-440.00%
NDXP200923P129500002020-08-27 1:41PM EDT12,950.001,075.481,889.101,906.100.00-440.00%
NDXP200923P130000002020-09-10 12:35PM EDT13,000.001,752.581,945.601,962.700.00-100.00%
NDXP200923P134000002020-09-10 12:35PM EDT13,400.002,152.242,344.002,361.100.00-100.00%