New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,522.62-182.47 (-0.93%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250117C136000002024-03-06 2:50PM EDT13,600.005,149.705,154.405,185.800.00-110.00%
NDX250117C155000002024-01-11 11:05AM EDT15,500.002,554.003,480.503,508.300.00-200.00%
NDX250117C158000002024-02-28 1:33PM EDT15,800.003,152.903,419.503,455.600.00--10.00%
NDX250117C159000002024-02-28 10:31AM EDT15,900.003,092.903,339.203,375.200.00--10.00%
NDX250117C163000002024-03-13 3:28PM EDT16,300.002,930.102,836.502,866.300.00--10.00%
NDX250117C165000002024-05-21 9:30AM EDT16,500.002,962.330.000.000.00-100.00%
NDX250117C167000002024-06-12 10:31AM EDT16,700.003,535.174,322.604,345.700.00-181853.14%
NDX250117C168000002024-05-30 11:00AM EDT16,800.002,707.023,599.703,634.500.00-1238.94%
NDX250117C169000002024-02-20 12:24PM EDT16,900.002,117.892,660.802,689.900.00-1114.48%
NDX250117C170000002024-06-07 1:08PM EDT17,000.002,938.424,020.904,045.700.00-1450.45%
NDX250117C172000002024-04-23 9:57AM EDT17,200.001,654.570.000.000.00-200.00%
NDX250117C173000002024-04-25 1:39PM EDT17,300.001,607.002,470.502,484.900.00--219.42%
NDX250117C174000002024-04-25 1:39PM EDT17,400.001,546.002,393.002,407.100.00--219.44%
NDX250117C175000002024-06-05 11:35AM EDT17,500.002,410.573,582.203,606.700.00-1847.52%
NDX250117C176000002024-06-05 11:35AM EDT17,600.002,334.153,495.703,519.300.00-1146.88%
NDX250117C177000002024-06-07 1:08PM EDT17,700.002,381.203,409.803,433.300.00-1346.26%
NDX250117C177750002024-05-03 2:07PM EDT17,775.001,552.251,884.401,901.000.00-2113.51%
NDX250117C178000002024-03-18 9:30AM EDT17,800.001,877.621,452.501,475.300.00-110.00%
NDX250117C179000002024-03-18 9:30AM EDT17,900.001,815.871,395.901,418.500.00-110.00%
NDX250117C180000002024-05-31 3:54PM EDT18,000.001,727.702,598.702,630.800.00-11133.50%
NDX250117C182000002024-05-03 2:07PM EDT18,200.001,302.101,592.501,608.700.00-2114.57%
NDX250117C182250002024-05-24 1:25PM EDT18,225.001,817.702,482.902,508.500.00-1133.66%
NDX250117C182750002024-05-30 12:20PM EDT18,275.001,655.002,383.102,414.300.00-1232.36%
NDX250117C183000002024-05-21 1:20PM EDT18,300.001,658.102,448.102,469.700.00-1233.73%
NDX250117C184000002024-07-02 11:07AM EDT18,400.002,420.022,122.402,143.100.00-81828.43%
NDX250117C184250002024-05-24 10:13AM EDT18,425.001,612.802,329.402,352.900.00-1232.81%
NDX250117C184750002024-05-21 1:42PM EDT18,475.001,555.902,314.302,335.500.00--133.00%
NDX250117C185500002024-05-28 1:00PM EDT18,550.001,620.602,267.202,289.100.00-1132.89%
NDX250117C186000002024-07-17 11:12AM EDT18,600.002,269.391,976.801,997.000.00-2027.80%
NDX250117C187500002024-05-21 1:11PM EDT18,750.001,371.102,115.102,130.000.00--131.90%
NDX250117C188000002024-01-18 4:51PM EDT18,800.00791.001,099.401,126.100.00-1113.09%
NDX250117C189000002024-01-18 11:27AM EDT18,900.00720.001,052.401,078.900.00-1113.40%
NDX250117C190000002024-06-14 10:33AM EDT19,000.001,803.102,290.102,314.200.00-19715637.74%
NDX250117C191000002024-01-18 12:31PM EDT19,100.00670.00962.20988.300.00-1113.94%
NDX250117C192000002024-07-18 11:09AM EDT19,200.001,720.531,565.301,584.000.00-2326.01%
NDX250117C193000002024-07-18 11:11AM EDT19,300.001,652.031,500.701,519.100.00-2325.72%
NDX250117C194000002024-05-02 3:10PM EDT19,400.00614.03894.40910.100.00-1115.46%
NDX250117C195000002024-07-03 9:44AM EDT19,500.001,711.381,375.301,393.200.00-4026925.17%
NDX250117C196000002024-05-01 2:48PM EDT19,600.00556.99798.40813.900.00-1115.46%
NDX250117C196250002024-07-17 10:58AM EDT19,625.001,562.001,299.701,317.200.00-1224.83%
NDX250117C197000002024-01-22 12:38PM EDT19,700.00616.80615.00630.700.00--212.95%
NDX250117C198500002024-05-28 10:10AM EDT19,850.00859.101,371.901,389.900.00-2127.95%
NDX250117C198750002024-05-28 10:10AM EDT19,875.00847.151,356.701,374.600.00-2127.87%
NDX250117C199500002024-07-17 3:55PM EDT19,950.001,300.891,112.001,128.500.00--123.97%
NDX250117C199750002024-07-17 3:55PM EDT19,975.001,286.031,098.201,114.700.00-1023.90%
NDX250117C200000002024-07-19 10:24AM EDT20,000.001,191.981,084.601,101.00-119.39-9.10%10048123.84%
NDX250117C202000002024-07-02 10:40AM EDT20,200.001,168.60978.70994.600.00--223.35%
NDX250117C204000002024-06-20 12:35PM EDT20,400.001,080.00879.10894.400.00-3722.89%
NDX250117C205000002024-07-15 12:11PM EDT20,500.001,360.45832.20846.600.00-4186122.66%
NDX250117C206000002024-07-15 12:11PM EDT20,600.001,300.95785.70800.300.00-3422.44%
NDX250117C208000002024-07-19 1:02PM EDT20,800.00710.00698.80712.80-151.10-17.55%231222.01%
NDX250117C210000002024-07-18 9:32AM EDT21,000.00794.82618.60632.000.00-2093821.62%
NDX250117C212000002024-03-01 4:44PM EDT21,200.00470.04434.80450.200.00-2019.02%
NDX250117C214000002024-07-16 2:45PM EDT21,400.00835.70477.70489.200.00-2062620.88%
NDX250117C215000002024-07-19 10:24AM EDT21,500.00511.48446.60458.50-74.99-12.79%10055220.73%
NDX250117C216000002024-06-12 10:16AM EDT21,600.00434.44776.40784.100.00-116527.94%
NDX250117C218000002024-07-10 10:47AM EDT21,800.00736.99362.60373.700.00-46720.28%
NDX250117C220000002024-07-09 10:30AM EDT22,000.00641.25313.50324.100.00-1136520.00%
NDX250117C221000002024-07-05 10:31AM EDT22,100.00526.60291.40301.700.00-3319.88%
NDX250117C222000002024-07-05 10:27AM EDT22,200.00491.40270.60280.700.00-1119.77%
NDX250117C224000002024-07-10 12:25PM EDT22,400.00538.14232.80242.500.00--219.56%
NDX250117C225000002024-07-10 12:25PM EDT22,500.00505.35216.60225.600.00-4319.48%
NDX250117C229000002024-07-02 9:30AM EDT22,900.00200.00157.90166.700.00--119.14%
NDX250117C230000002024-07-18 10:29AM EDT23,000.00163.34145.90154.50-40.36-19.81%28719.07%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250117P100000002024-07-12 9:32AM EDT10,000.0013.3012.4019.700.00-11242.81%
NDX250117P102000002024-02-12 11:01AM EDT10,200.0056.0047.8055.100.00-4648.76%
NDX250117P104000002024-02-12 11:01AM EDT10,400.0058.0047.7063.700.00-1248.68%
NDX250117P106000002024-03-13 3:50PM EDT10,600.0062.0053.4061.300.00--147.06%
NDX250117P108000002024-07-10 3:32PM EDT10,800.0016.1018.5025.500.00-1839.75%
NDX250117P110000002024-07-19 11:47AM EDT11,000.0022.9120.3027.30+4.25+22.78%1339.04%
NDX250117P112000002024-01-17 3:10PM EDT11,200.00130.0083.1094.800.00--847.03%
NDX250117P120000002024-01-22 4:32PM EDT12,000.00135.83116.00136.000.00--145.35%
NDX250117P126000002024-04-12 10:12AM EDT12,600.00118.8863.4069.800.00-1036.12%
NDX250117P128000002024-04-12 10:12AM EDT12,800.00128.8169.6076.100.00-2035.61%
NDX250117P130000002024-05-10 11:16AM EDT13,000.0080.4053.9058.800.00-2532.83%
NDX250117P132000002024-03-01 3:33PM EDT13,200.00143.05129.80140.200.00-1238.16%
NDX250117P134000002024-06-24 2:48PM EDT13,400.0057.3058.8064.500.00-1931.29%
NDX250117P136000002024-01-30 11:39AM EDT13,600.00238.08180.40191.000.00-3938.66%
NDX250117P138000002024-05-03 10:28AM EDT13,800.00145.4290.90101.300.00-1832.11%
NDX250117P140000002024-07-11 1:01PM EDT14,000.0057.0075.4082.000.00-16029.62%
NDX250117P146000002024-03-15 3:35PM EDT14,600.00309.00275.20286.700.00--136.72%
NDX250117P148000002024-03-01 3:33PM EDT14,800.00265.77250.70263.800.00-22234.55%
NDX250117P149000002024-02-20 2:42PM EDT14,900.00401.60265.00276.800.00--134.43%
NDX250117P150000002024-07-18 11:13AM EDT15,000.00111.10117.90125.000.00-22627.06%
NDX250117P151000002024-04-19 1:09PM EDT15,100.00443.40167.00175.600.00-111129.00%
NDX250117P153000002024-02-20 2:33PM EDT15,300.00471.50310.50323.000.00--133.61%
NDX250117P154000002024-04-19 1:09PM EDT15,400.00500.10192.40201.300.00-2228.40%
NDX250117P155000002024-07-17 2:26PM EDT15,500.00126.10147.80155.300.00-21225.84%
NDX250117P156000002024-01-22 4:32PM EDT15,600.00542.17460.00539.200.00--138.41%
NDX250117P157000002024-04-29 3:18PM EDT15,700.00397.92219.30225.700.00--127.62%
NDX250117P159000002024-03-05 2:17PM EDT15,900.00490.20462.50477.300.00--134.54%
NDX250117P159750002024-05-31 2:17PM EDT15,975.00294.50152.50160.900.00-4423.49%
NDX250117P160000002024-07-17 10:05AM EDT16,000.00182.15186.70193.40+32.15+21.43%44424.66%
NDX250117P161000002024-04-22 3:31PM EDT16,100.00601.70250.10258.300.00--126.44%
NDX250117P161500002024-05-01 3:09PM EDT16,150.00474.80275.20286.600.00--227.09%
NDX250117P162000002024-04-23 12:00PM EDT16,200.00570.470.000.000.00--03.13%
NDX250117P163000002024-05-06 3:13PM EDT16,300.00407.00241.10249.000.00-1824.94%
NDX250117P164000002024-04-22 11:32AM EDT16,400.00739.69287.40295.700.00-3325.86%
NDX250117P165000002024-06-18 10:52AM EDT16,500.00201.50200.30207.200.00-20099622.35%
NDX250117P165750002024-07-03 10:08AM EDT16,575.00171.55240.20248.800.00--123.31%
NDX250117P166000002024-05-30 11:02AM EDT16,600.00348.79202.60212.000.00-1321.95%
NDX250117P167000002024-04-23 2:55PM EDT16,700.00675.500.000.000.00--03.13%
NDX250117P168000002024-05-30 11:02AM EDT16,800.00380.67221.80231.700.00-1321.45%
NDX250117P170000002024-07-18 1:26PM EDT17,000.00269.00290.70299.800.00-125822.33%
NDX250117P171000002024-07-18 1:13PM EDT17,100.00279.05304.00313.200.00-11322.10%
NDX250117P172000002024-07-12 11:29AM EDT17,200.00204.90317.90327.500.00-818121.87%
NDX250117P172250002024-05-30 3:42PM EDT17,225.00465.00269.00279.500.00-3320.39%
NDX250117P174000002024-04-19 9:30AM EDT17,400.001,000.80490.60502.000.00-1424.99%
NDX250117P175000002024-07-15 11:06AM EDT17,500.00353.26364.50372.90+130.46+58.55%32021.16%
NDX250117P176500002024-05-07 10:45AM EDT17,650.00713.10442.30449.400.00--122.04%
NDX250117P178000002024-05-22 12:28PM EDT17,800.00537.25365.20374.200.00-1319.25%
NDX250117P179000002024-05-30 2:16PM EDT17,900.00609.00365.00377.100.00-1118.67%
NDX250117P179750002024-06-12 10:26AM EDT17,975.00400.40284.30289.500.00--216.08%
NDX250117P180000002024-07-18 12:02PM EDT18,000.00453.30454.20463.500.00-1031219.99%
NDX250117P181000002024-05-23 11:21AM EDT18,100.00592.02415.90425.500.00--118.45%
NDX250117P183000002024-05-08 1:13PM EDT18,300.00941.90593.80604.700.00--120.88%
NDX250117P183750002024-07-16 9:44AM EDT18,375.00350.60533.80544.900.00--119.09%
NDX250117P184000002024-07-02 11:07AM EDT18,400.00415.66539.70550.800.00-245419.03%
NDX250117P184750002024-07-16 9:44AM EDT18,475.00366.60557.50568.800.00--118.84%
NDX250117P185000002024-06-24 10:29AM EDT18,500.00520.92563.60574.900.00-14021518.78%
NDX250117P187500002024-05-22 12:28PM EDT18,750.00819.11550.90561.700.00--116.63%
NDX250117P188000002024-04-22 11:32AM EDT18,800.001,749.22843.60857.500.00-1121.96%
NDX250117P189750002024-06-21 10:18AM EDT18,975.00622.86690.90703.000.00-1117.57%
NDX250117P190000002024-07-18 3:50PM EDT19,000.00622.90698.20710.400.00-228817.51%
NDX250117P191000002024-06-21 10:18AM EDT19,100.00656.83728.40740.800.00-1117.24%
NDX250117P191750002024-06-17 3:30PM EDT19,175.00599.00645.60658.200.00-1015.07%
NDX250117P192000002024-06-27 9:32AM EDT19,200.00655.30759.80772.400.00-131416.97%
NDX250117P192500002024-07-09 1:03PM EDT19,250.00494.40775.90788.600.00--316.84%
NDX250117P193000002024-07-15 9:53AM EDT19,300.00520.00791.60804.400.00-5516.69%
NDX250117P195000002024-07-12 10:09AM EDT19,500.00582.02861.50873.600.00-8024616.12%
NDX250117P196000002024-07-09 2:26PM EDT19,600.00584.42896.80910.300.00-3315.82%
NDX250117P198000002024-07-11 4:03PM EDT19,800.00707.30973.50987.600.00-41115.21%
NDX250117P198500002024-07-17 12:38PM EDT19,850.00870.60993.601,007.800.00--115.05%
NDX250117P199000002024-03-08 3:57PM EDT19,900.001,838.301,811.101,835.400.00-1129.60%
NDX250117P199500002024-07-17 3:55PM EDT19,950.00901.401,034.701,049.200.00--114.73%
NDX250117P199750002024-07-17 3:55PM EDT19,975.00910.951,045.301,059.900.00-1014.65%
NDX250117P200000002024-07-19 10:24AM EDT20,000.001,029.901,055.901,070.60+143.03+16.13%31056614.56%
NDX250117P202000002024-06-12 3:00PM EDT20,200.001,083.50792.80805.700.00-136.69%
NDX250117P204000002024-07-09 2:23PM EDT20,400.00824.871,238.601,254.500.00--313.07%
NDX250117P205000002024-07-15 10:08AM EDT20,500.00867.071,288.101,304.300.00-1031412.64%
NDX250117P206000002024-07-17 10:08AM EDT20,600.001,145.801,339.301,355.800.00-7812.18%
NDX250117P208000002024-07-10 10:24AM EDT20,800.00940.451,446.401,463.600.00--1211.10%
NDX250117P210000002024-07-19 10:24AM EDT21,000.001,475.601,560.101,577.90+141.17+10.58%2207099.69%
NDX250117P214000002024-04-04 2:32PM EDT21,400.002,857.702,947.402,975.400.00-1132.90%
NDX250117P215000002024-07-17 12:08PM EDT21,500.001,647.211,872.201,891.700.00-440.00%
NDX250117P216000002024-03-08 3:37PM EDT21,600.002,960.802,976.403,005.300.00-1130.78%
NDX250117P218000002024-06-14 1:32PM EDT21,800.001,933.851,536.601,553.600.00-9640.00%
NDX250117P220000002024-06-14 1:32PM EDT22,000.002,073.851,658.701,677.500.00-9640.00%
NDX250117P226000002024-05-01 3:39PM EDT22,600.004,436.323,431.903,448.200.00-1323.77%
NDX250117P227000002024-05-01 3:39PM EDT22,700.004,527.423,521.303,537.600.00-1323.92%
NDX250117P229000002024-07-15 1:52PM EDT22,900.002,263.222,943.802,966.800.00-5100.00%
NDX250117P230000002024-07-15 1:52PM EDT23,000.002,338.773,028.803,052.000.00-5100.00%