New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,258.21+106.00 (+0.87%)
At close: 2:15PM EST
In the money
Show:ListStraddle
Callsfor30 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP201130C106000002020-11-04 12:31PM EST10,600.001,299.251,662.101,684.100.00--1111.62%
NDXP201130C107000002020-11-04 12:33PM EST10,700.001,210.231,562.101,584.100.00-12105.63%
NDXP201130C108000002020-11-04 12:33PM EST10,800.001,125.601,462.201,484.200.00-1199.78%
NDXP201130C109000002020-11-04 12:34PM EST10,900.001,038.671,362.201,384.200.00-1293.80%
NDXP201130C110000002020-11-04 12:26PM EST11,000.00939.451,262.301,284.300.00-1287.93%
NDXP201130C111000002020-11-04 11:03AM EST11,100.00815.431,162.401,184.400.00-1382.05%
NDXP201130C112000002020-11-04 11:04AM EST11,200.00732.711,062.501,084.500.00-12676.14%
NDXP201130C112500002020-11-04 11:36AM EST11,250.00700.351,012.601,034.600.00-12373.23%
NDXP201130C112750002020-11-04 11:31AM EST11,275.00667.75987.701,009.600.00-1371.77%
NDXP201130C113000002020-11-04 11:30AM EST11,300.00649.24962.70984.700.00-11370.30%
NDXP201130C113250002020-11-04 11:30AM EST11,325.00630.25937.70959.700.00-11368.78%
NDXP201130C113500002020-11-04 11:29AM EST11,350.00608.86912.80934.800.00-1367.36%
NDXP201130C113750002020-11-04 11:08AM EST11,375.00593.25887.80909.800.00-1565.84%
NDXP201130C114000002020-11-04 11:35AM EST11,400.00590.99862.90884.900.00-1364.40%
NDXP201130C114250002020-11-04 11:32AM EST11,425.00568.70838.00860.000.00-11862.96%
NDXP201130C114500002020-11-04 10:55AM EST11,450.00553.50813.00835.000.00-1361.43%
NDXP201130C114750002020-11-04 10:55AM EST11,475.00535.95788.10810.100.00-1359.97%
NDXP201130C115000002020-10-30 11:13AM EST11,500.00257.97763.20785.200.00-1258.51%
NDXP201130C115250002020-10-28 12:42PM EST11,525.00338.88738.20760.200.00--156.97%
NDXP201130C115500002020-10-29 11:31AM EST11,550.00354.60713.30735.300.00-4555.49%
NDXP201130C115750002020-10-29 11:31AM EST11,575.00342.50688.40710.400.00--554.01%
NDXP201130C116000002020-11-27 1:02PM EST11,600.00667.20663.50685.50+190.60+39.99%2252.53%
NDXP201130C116250002020-11-27 1:02PM EST11,625.00642.20638.60660.50+189.40+41.83%2350.99%
NDXP201130C116500002020-11-27 9:35AM EST11,650.00603.42613.70635.60+319.29+112.37%1456.68%
NDXP201130C116750002020-11-27 9:40AM EST11,675.00557.87588.80610.80+291.62+109.53%1255.06%
NDXP201130C117000002020-11-25 2:58PM EST11,700.00457.10563.90585.900.00-35653.38%
NDXP201130C117250002020-11-20 9:45AM EST11,725.00319.95539.00561.000.00-1551.69%
NDXP201130C117500002020-11-23 3:56PM EST11,750.00207.19514.20536.200.00-3350.04%
NDXP201130C118000002020-11-03 10:14AM EST11,800.00178.00464.60486.500.00-2246.63%
NDXP201130C118250002020-11-25 10:20AM EST11,825.00303.50439.80461.800.00-15144.98%
NDXP201130C118500002020-11-25 11:40AM EST11,850.00278.55415.60435.100.00-321942.32%
NDXP201130C118750002020-11-25 10:01AM EST11,875.00259.65391.10410.400.00-15340.65%
NDXP201130C119000002020-11-25 11:39AM EST11,900.00236.85366.90385.900.00-104939.05%
NDXP201130C119250002020-11-23 2:40PM EST11,925.00117.30342.20361.500.00-2637.47%
NDXP201130C119500002020-11-24 10:09AM EST11,950.0097.18318.00337.300.00-2535.94%
NDXP201130C119750002020-11-27 11:48AM EST11,975.00295.95293.90313.20+79.73+36.87%52034.40%
NDXP201130C120000002020-11-27 12:12PM EST12,000.00256.65270.10289.40+83.80+48.48%11232.94%
NDXP201130C120250002020-11-20 2:47PM EST12,025.00234.43246.80266.50+71.78+44.13%1231.76%
NDXP201130C120500002020-11-25 3:28PM EST12,050.00153.00223.20242.600.00-3330.10%
NDXP201130C121000002020-11-27 12:44PM EST12,100.00168.22179.20196.50+55.45+49.17%3927.16%
NDXP201130C121250002020-11-25 12:01PM EST12,125.00148.50157.50175.30+74.60+100.95%2526.13%
NDXP201130C121500002020-11-27 10:56AM EST12,150.00163.33136.00153.70+80.48+97.14%4324.80%
NDXP201130C122000002020-11-27 9:43AM EST12,200.0084.0097.60115.30+28.22+50.59%2822.97%
NDXP201130C122250002020-11-25 10:41AM EST12,225.0040.2580.7094.300.00-1421.17%
NDXP201130C123000002020-11-27 11:57AM EST12,300.0043.7144.3049.10+15.08+52.67%6818.74%
NDXP201130C124000002020-11-27 12:39PM EST12,400.0014.9011.4022.40+3.20+27.35%215719.83%
NDXP201130C125000002020-11-27 11:21AM EST12,500.007.001.359.50+1.15+19.66%31020.94%
NDXP201130C126000002020-11-27 12:49PM EST12,600.001.680.002.60-2.19-56.59%10320.48%
NDXP201130C127000002020-11-27 1:08PM EST12,700.000.730.001.05-12.57-94.51%21221.95%
NDXP201130C128000002020-11-27 12:43PM EST12,800.000.490.005.10-0.61-55.45%12433.50%
NDXP201130C129000002020-11-17 2:46PM EST12,900.003.920.002.450.00-1133.91%
NDXP201130C132000002020-11-16 12:03AM EST13,200.000.230.002.200.00-2345.77%
Putsfor30 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP201130P082000002020-11-19 9:53AM EST8,200.000.460.000.350.00--1166.02%
NDXP201130P095000002020-11-19 10:33AM EST9,500.001.600.000.050.00--194.53%
NDXP201130P099750002020-11-20 1:55PM EST9,975.001.400.000.350.00-1188.96%
NDXP201130P100000002020-11-27 12:24PM EST10,000.000.150.002.15-3.35-95.71%41103.96%
NDXP201130P102000002020-11-16 12:05AM EST10,200.0014.350.000.400.00--080.91%
NDXP201130P103000002020-11-05 10:28AM EST10,300.0035.600.000.400.00-1176.95%
NDXP201130P103500002020-11-19 3:16PM EST10,350.003.700.000.450.00-7975.68%
NDXP201130P103750002020-11-19 2:27PM EST10,375.004.300.000.400.00--273.97%
NDXP201130P104000002020-10-29 12:29PM EST10,400.00181.600.000.450.00--373.73%
NDXP201130P104500002020-11-16 9:54AM EST10,450.0014.250.000.450.00-2271.73%
NDXP201130P105000002020-10-29 1:15PM EST10,500.00189.900.000.500.00--270.41%
NDXP201130P105250002020-11-16 12:05AM EST10,525.0022.600.000.500.00--269.39%
NDXP201130P106000002020-11-09 4:03PM EST10,600.0043.200.000.550.00-1266.99%
NDXP201130P107000002020-11-18 11:56AM EST10,700.008.000.000.600.00-3263.53%
NDXP201130P108000002020-11-18 11:56AM EST10,800.009.500.000.700.00-33260.40%
NDXP201130P109000002020-11-19 9:46AM EST10,900.0012.200.000.800.00-1657.10%
NDXP201130P110000002020-11-24 10:31AM EST11,000.002.200.002.700.00-34660.56%
NDXP201130P110250002020-11-20 2:49PM EST11,025.007.950.000.900.00-2152.66%
NDXP201130P110500002020-11-20 2:49PM EST11,050.008.420.000.950.00-21151.93%
NDXP201130P111000002020-11-23 3:26PM EST11,100.000.850.101.050.00-21650.88%
NDXP201130P112000002020-11-23 3:26PM EST11,200.005.930.101.200.00-53550.82%
NDXP201130P112500002020-11-27 12:04PM EST11,250.000.900.151.30-6.10-87.14%12949.08%
NDXP201130P112750002020-11-25 11:08AM EST11,275.002.180.151.300.00-61047.96%
NDXP201130P113000002020-11-24 1:25PM EST11,300.003.700.003.100.00-93352.75%
NDXP201130P113250002020-11-25 11:11AM EST11,325.002.320.451.700.00-11347.34%
NDXP201130P113500002020-11-27 10:14AM EST11,350.000.720.251.50-1.83-71.76%11345.44%
NDXP201130P113750002020-11-16 1:54PM EST11,375.002.910.003.300.00-1149.52%
NDXP201130P114000002020-11-27 12:21PM EST11,400.001.080.351.60-2.11-66.14%6643.52%
NDXP201130P114250002020-11-19 3:11PM EST11,425.001.120.401.65-31.42-96.56%1142.55%
NDXP201130P114500002020-11-27 10:14AM EST11,450.001.120.003.50-9.38-89.33%2546.22%
NDXP201130P115000002020-11-27 1:05PM EST11,500.001.000.053.70-3.30-76.74%154744.10%
NDXP201130P115500002020-11-25 2:48PM EST11,550.003.501.252.000.00-21037.81%
NDXP201130P116000002020-11-27 1:02PM EST11,600.001.510.802.20-5.53-78.55%272735.94%
NDXP201130P116500002020-10-26 8:32AM EST11,650.00462.900.000.000.00-1012.50%
NDXP201130P116750002020-11-24 1:26PM EST11,675.0017.350.004.600.00-2636.55%
NDXP201130P117000002020-11-27 1:10PM EST11,700.001.932.152.70-4.17-68.36%18932.14%
NDXP201130P117500002020-11-27 10:12AM EST11,750.002.701.354.10-10.40-79.39%1631.88%
NDXP201130P117750002020-11-25 3:11PM EST11,775.008.471.504.400.00-3830.96%
NDXP201130P118000002020-11-27 1:02PM EST11,800.003.050.755.70-9.55-75.79%5431.16%
NDXP201130P118250002020-11-27 10:13AM EST11,825.003.901.903.70-138.10-97.25%1227.37%
NDXP201130P118500002020-11-16 12:05AM EST11,850.00115.352.154.000.00-1126.44%
NDXP201130P118750002020-11-27 12:58PM EST11,875.005.652.504.40-129.92-95.83%3025.56%
NDXP201130P119000002020-11-27 12:35PM EST11,900.006.002.357.40-14.33-70.49%22127.05%
NDXP201130P119250002020-11-27 12:12PM EST11,925.006.305.105.60-14.59-69.84%81424.01%
NDXP201130P119500002020-11-27 12:37PM EST11,950.008.223.405.90-21.11-71.97%41322.83%
NDXP201130P119750002020-11-27 12:55PM EST11,975.009.283.1011.60-146.57-94.05%14125.35%
NDXP201130P120000002020-11-27 1:10PM EST12,000.007.134.108.20-23.57-76.78%452221.56%
NDXP201130P121000002020-11-27 12:39PM EST12,100.0021.1011.2021.40-61.08-74.32%9921.02%
NDXP201130P121500002020-11-27 12:35PM EST12,150.0030.1517.7029.30-47.00-60.92%22119.59%
NDXP201130P130000002020-11-18 12:22PM EST13,000.00979.56716.10738.100.00--320.00%
NDXP201130P134000002020-11-18 12:22PM EST13,400.001,379.271,116.001,137.900.00--320.00%