New Zealand markets close in 5 hours 48 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,465.18+254.99 (+1.33%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX251219C040000002023-09-11 9:30AM EDT4,000.0011,690.900.000.000.00-160.00%
NDX251219C042000002023-08-04 9:30AM EDT4,200.0011,528.2011,310.2011,860.200.00-110.00%
NDX251219C044000002023-08-29 9:30AM EDT4,400.0010,965.8010,486.0010,686.000.00--10.00%
NDX251219C046000002023-08-04 9:30AM EDT4,600.0011,177.1010,958.6011,508.600.00-110.00%
NDX251219C051000002023-08-28 9:30AM EDT5,100.0010,355.209,790.009,990.000.00--10.00%
NDX251219C052000002023-08-28 9:30AM EDT5,200.0010,268.309,702.009,902.000.00--10.00%
NDX251219C060000002023-09-05 9:30AM EDT6,000.009,987.900.000.000.00-100.00%
NDX251219C066000002023-08-08 9:30AM EDT6,600.009,285.900.000.000.00-120.00%
NDX251219C067000002023-08-08 9:30AM EDT6,700.009,201.000.000.000.00--10.00%
NDX251219C070000002023-08-04 9:30AM EDT7,000.009,103.208,882.509,432.500.00-110.00%
NDX251219C078000002023-08-04 9:30AM EDT7,800.008,439.808,205.508,755.500.00-110.00%
NDX251219C084000002023-08-04 9:30AM EDT8,400.007,942.407,701.608,251.600.00-110.00%
NDX251219C085000002023-08-04 9:30AM EDT8,500.007,860.107,618.608,168.600.00-110.00%
NDX251219C087000002023-08-04 9:30AM EDT8,700.007,688.707,452.708,002.700.00-110.00%
NDX251219C088000002023-07-07 9:31AM EDT8,800.007,319.607,236.907,786.900.00-110.00%
NDX251219C104000002023-03-27 10:26AM EDT10,400.004,074.903,898.004,098.000.00--120.00%
NDX251219C120000002023-01-18 1:12PM EDT12,000.002,044.902,549.003,099.000.00--330.00%
NDX251219C121000002024-05-06 9:30AM EDT12,100.006,796.000.000.000.00--10.00%
NDX251219C122000002024-05-06 9:30AM EDT12,200.006,706.000.000.000.00--150.00%
NDX251219C125000002024-05-28 9:30AM EDT12,500.007,373.807,812.008,012.000.00-11345.42%
NDX251219C126000002024-05-28 9:30AM EDT12,600.007,288.967,555.608,105.600.00-15248.35%
NDX251219C127000002024-04-22 9:30AM EDT12,700.005,720.400.000.000.00-160.00%
NDX251219C129000002024-05-28 9:30AM EDT12,900.007,028.827,294.507,844.500.00-2247.27%
NDX251219C130000002024-05-28 9:30AM EDT13,000.006,944.397,380.007,580.000.00-2943.85%
NDX251219C131000002023-12-20 10:45AM EDT13,100.005,124.505,462.005,662.000.00-100.00%
NDX251219C135000002024-02-21 4:21PM EDT13,500.005,246.006,042.006,242.000.00-11524.71%
NDX251219C137000002023-02-02 10:49AM EDT13,700.001,998.401,764.001,964.000.00-100.00%
NDX251219C140000002024-06-06 10:54AM EDT14,000.006,255.006,526.006,726.000.00-42640.79%
NDX251219C145000002023-06-01 3:04PM EDT14,500.002,710.003,160.003,360.000.00--10.00%
NDX251219C146000002023-01-19 12:26PM EDT14,600.00973.901,273.501,823.500.00--300.00%
NDX251219C147000002022-12-30 3:35PM EDT14,700.00650.90970.601,520.600.00-550.00%
NDX251219C148000002023-01-05 4:26PM EDT14,800.00777.101,328.501,878.500.00-2100.00%
NDX251219C149000002023-02-21 10:30AM EDT14,900.001,325.801,468.001,664.000.00-320.00%
NDX251219C150000002024-03-22 9:43AM EDT15,000.004,933.643,626.904,176.900.00-11820.00%
NDX251219C152000002023-01-03 12:25PM EDT15,200.00781.000.000.000.00-130.00%
NDX251219C154000002023-02-17 10:30AM EDT15,400.001,218.801,152.001,352.000.00-140.00%
NDX251219C156000002023-01-03 10:44AM EDT15,600.00744.000.000.000.00--10.00%
NDX251219C158000002023-10-31 4:05PM EDT15,800.001,869.802,592.002,792.000.00-150.00%
NDX251219C160000002023-09-27 11:13AM EDT16,000.001,937.101,586.001,786.000.00-45490.00%
NDX251219C163000002023-02-06 10:30AM EDT16,300.00994.200.000.000.00--10.00%
NDX251219C166000002023-06-23 9:53AM EDT16,600.001,920.002,098.002,298.000.00-100.00%
NDX251219C167000002023-06-23 9:52AM EDT16,700.002,119.002,048.002,248.000.00-110.00%
NDX251219C169000002023-08-07 12:47PM EDT16,900.002,054.001,936.002,136.000.00--60.00%
NDX251219C170000002023-04-24 3:08PM EDT17,000.00798.00944.001,144.000.00--10.00%
NDX251219C173000002023-04-25 9:31AM EDT17,300.00694.00962.001,162.000.00-1090.00%
NDX251219C175000002023-04-17 11:44AM EDT17,500.00726.00800.001,000.000.00--100.00%
NDX251219C176000002024-06-12 10:42AM EDT17,600.003,805.003,706.003,906.00+3,325.00+692.71%2131.75%
NDX251219C177000002024-06-12 10:20AM EDT17,700.003,711.183,468.004,018.00+425.87+12.96%181033.63%
NDX251219C178000002024-05-28 9:30AM EDT17,800.003,218.993,397.103,947.100.00-1333.40%
NDX251219C179000002023-12-22 12:51PM EDT17,900.002,010.252,104.902,654.900.00-11119.20%
NDX251219C180000002024-04-15 9:37AM EDT18,000.002,766.000.000.000.00-130.00%
NDX251219C184000002024-06-04 9:43AM EDT18,400.002,626.842,989.603,539.600.00-1132.14%
NDX251219C186000002024-06-04 9:43AM EDT18,600.002,505.152,857.503,407.500.00-1731.72%
NDX251219C187000002023-09-22 10:16AM EDT18,700.001,000.00806.001,006.000.00--175.72%
NDX251219C190000002024-05-17 1:09PM EDT19,000.002,371.802,768.002,968.000.00-2012028.96%
NDX251219C191000002023-11-20 11:00AM EDT19,100.001,120.001,366.001,562.000.00--1014.45%
NDX251219C193000002023-08-01 10:41AM EDT19,300.001,171.00999.901,161.400.00--111.28%
NDX251219C194000002024-04-22 10:23AM EDT19,400.001,421.850.000.000.00-200.00%
NDX251219C198000002023-07-03 10:12AM EDT19,800.00848.00715.701,265.700.00--114.77%
NDX251219C200000002024-05-15 11:05AM EDT20,000.001,720.002,172.002,372.000.00-3427.19%
NDX251219C202000002024-03-25 9:38AM EDT20,200.001,698.500.000.000.00-11080.39%
NDX251219C206000002024-02-23 11:23AM EDT20,600.001,404.101,510.001,690.000.00-1122.48%
NDX251219C208000002024-04-29 3:06PM EDT20,800.001,131.401,402.001,602.000.00-1522.31%
NDX251219C210000002024-01-25 3:43PM EDT21,000.00947.501,114.001,288.000.00-1119.73%
NDX251219C212000002023-11-07 1:06PM EDT21,200.00427.98498.00576.000.00--1012.57%
NDX251219C213000002024-06-05 11:02AM EDT21,300.001,305.891,340.601,890.600.00--127.13%
NDX251219C216000002024-01-25 3:43PM EDT21,600.00770.50904.001,080.000.00-1019.50%
NDX251219C218000002024-04-29 11:02AM EDT21,800.00832.961,024.201,185.500.00-1921.28%
NDX251219C220000002024-05-16 1:22PM EDT22,000.00979.301,036.701,586.700.00-2826.24%
NDX251219C225000002024-06-12 2:40PM EDT22,500.001,130.00632.50735.20+330.00+41.25%-118.21%
NDX251219C226000002024-06-06 10:15AM EDT22,600.00914.58831.601,306.300.00--125.01%
NDX251219C227000002024-05-31 10:35AM EDT22,700.00661.00797.001,272.800.00-21124.93%
NDX251219C230000002024-06-06 10:15AM EDT23,000.00796.00844.001,044.000.00-1323.18%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX251219P040000002024-03-20 9:30AM EDT4,000.0016.400.000.000.00-11525.00%
NDX251219P042000002024-03-04 10:30AM EDT4,200.0016.700.0019.000.00-1953.30%
NDX251219P044000002024-01-08 10:30AM EDT4,400.0027.700.000.000.00-1525.00%
NDX251219P046000002024-01-08 10:30AM EDT4,600.0029.300.000.000.00-1425.00%
NDX251219P050000002023-12-01 10:30AM EDT5,000.0040.0012.0032.000.00-1550.84%
NDX251219P051000002023-11-10 10:30AM EDT5,100.0041.8018.0038.000.00--151.39%
NDX251219P052000002023-09-06 12:01PM EDT5,200.0060.0032.0052.000.00-1151.44%
NDX251219P054000002024-04-16 9:30AM EDT5,400.0023.800.000.000.00-11512.50%
NDX251219P055000002024-04-12 9:30AM EDT5,500.0027.400.000.000.00-1812.50%
NDX251219P057000002023-09-06 12:42PM EDT5,700.0070.0046.0066.000.00-5550.21%
NDX251219P058000002023-11-02 10:42AM EDT5,800.0046.0038.0058.000.00-21049.82%
NDX251219P060000002023-11-02 1:21PM EDT6,000.0050.0044.0064.000.00-2249.29%
NDX251219P061000002023-08-03 3:41PM EDT6,100.0086.0064.00119.200.00--351.76%
NDX251219P062000002023-10-23 10:46AM EDT6,200.0076.0042.0062.000.00--147.74%
NDX251219P065000002024-01-08 11:44AM EDT6,500.0046.9024.0044.000.00-2143.45%
NDX251219P066000002023-08-03 9:49AM EDT6,600.00100.0082.00138.800.00--250.18%
NDX251219P067000002023-08-03 12:51PM EDT6,700.00110.0086.00106.000.00--249.15%
NDX251219P068000002023-08-07 4:10PM EDT6,800.00108.0092.00112.000.00-1249.03%
NDX251219P070000002023-08-03 12:51PM EDT7,000.00124.0055.90157.200.00-1551.14%
NDX251219P072000002024-01-08 11:32AM EDT7,200.0064.9036.0056.000.00--141.20%
NDX251219P074000002023-12-14 4:17PM EDT7,400.0069.7054.0074.000.00-1342.08%
NDX251219P076000002023-12-14 4:18PM EDT7,600.0075.9060.0080.000.00-1341.59%
NDX251219P078000002023-04-06 2:04PM EDT7,800.00332.00272.00294.000.00-101252.88%
NDX251219P080000002023-08-07 12:30PM EDT8,000.00186.00154.00174.000.00-2346.06%
NDX251219P081000002023-11-02 1:21PM EDT8,100.00138.00106.00126.000.00-21542.52%
NDX251219P082000002023-08-07 12:45PM EDT8,200.00200.00166.00186.000.00-2345.59%
NDX251219P083000002023-08-31 11:10AM EDT8,300.00172.00172.00192.000.00-1745.34%
NDX251219P084000002023-11-02 1:21PM EDT8,400.00156.00120.00140.000.00-1341.83%
NDX251219P085000002023-09-01 9:49AM EDT8,500.00190.00186.00206.000.00-1244.93%
NDX251219P086000002024-01-23 1:23PM EDT8,600.0086.9964.0084.000.00-1336.92%
NDX251219P087000002024-06-11 9:30AM EDT8,700.0040.8032.0052.000.00-2433.55%
NDX251219P088000002024-02-09 2:36PM EDT8,800.0078.0078.0098.000.00-1237.04%
NDX251219P089000002022-12-30 3:41PM EDT8,900.00628.50214.800.000.00-3312.50%
NDX251219P090000002024-04-16 10:31AM EDT9,000.00103.0034.8098.100.00-1636.11%
NDX251219P091000002023-05-22 1:04PM EDT9,100.00366.00270.00292.000.00-11245.40%
NDX251219P092000002023-09-19 9:30AM EDT9,200.00214.500.000.000.00-1212.50%
NDX251219P093000002023-12-21 10:30AM EDT9,300.00124.00106.00126.000.00--236.52%
NDX251219P094000002023-11-07 2:08PM EDT9,400.00202.00176.00196.000.00-2339.69%
NDX251219P095000002024-04-19 11:16AM EDT9,500.00126.4046.20135.000.00-11036.10%
NDX251219P096000002024-06-11 9:30AM EDT9,600.0052.4050.0070.000.00-1431.39%
NDX251219P097000002023-06-07 1:31PM EDT9,700.00392.0080.800.000.00--16.25%
NDX251219P098000002023-06-07 11:00AM EDT9,800.00394.00292.00332.000.00--143.06%
NDX251219P100000002023-11-22 2:21PM EDT10,000.00216.00194.00214.000.00--137.55%
NDX251219P102000002023-12-14 10:30AM EDT10,200.00168.60184.00204.000.00-4736.18%
NDX251219P103000002024-03-15 10:26AM EDT10,300.00158.80146.00166.000.00-6934.06%
NDX251219P104000002024-06-04 1:43PM EDT10,400.00104.1870.00202.500.00-13735.20%
NDX251219P105000002023-12-14 10:30AM EDT10,500.00179.30200.00240.000.00-1136.22%
NDX251219P106000002023-12-14 10:30AM EDT10,600.00182.90202.00242.000.00--235.83%
NDX251219P107000002024-02-01 10:35AM EDT10,700.00208.0098.10216.100.00--434.39%
NDX251219P108000002024-02-01 11:30AM EDT10,800.00212.00102.60222.300.00--334.18%
NDX251219P110000002024-06-04 1:43PM EDT11,000.00127.8390.00222.500.00-2233.30%
NDX251219P111000002024-02-06 12:41PM EDT11,100.00221.6082.200.000.00-1286.25%
NDX251219P112000002024-05-31 1:22PM EDT11,200.00146.0096.00229.800.00-1732.69%
NDX251219P113000002024-02-06 12:41PM EDT11,300.00227.0086.900.000.00-436.25%
NDX251219P114000002024-02-06 12:41PM EDT11,400.00233.0092.000.000.00-276.25%
NDX251219P115000002024-02-06 12:41PM EDT11,500.00241.0097.200.000.00-666.25%
NDX251219P116000002024-02-06 12:39PM EDT11,600.00249.00102.500.000.00-5206.25%
NDX251219P117000002024-02-06 12:40PM EDT11,700.00256.50113.400.000.00-156.25%
NDX251219P118000002024-02-06 12:40PM EDT11,800.00264.50119.70352.500.00-1533.89%
NDX251219P120000002024-06-12 10:02AM EDT12,000.00144.40130.00239.50-33.77-18.95%38329.63%
NDX251219P122000002024-02-23 11:23AM EDT12,200.00276.90248.00288.000.00-1830.29%
NDX251219P124000002024-05-06 9:30AM EDT12,400.00209.700.000.000.00--16.25%
NDX251219P125000002024-02-01 2:37PM EDT12,500.00364.00201.90353.900.00--330.83%
NDX251219P126000002024-05-06 9:30AM EDT12,600.00240.300.000.000.00--416.25%
NDX251219P127000002023-11-15 5:05PM EDT12,700.00525.00422.00500.000.00--1533.47%
NDX251219P129000002023-09-08 11:00AM EDT12,900.00755.00762.00842.000.00-7839.48%
NDX251219P130000002024-06-12 10:04AM EDT13,000.00192.20109.80298.00-74.98-28.06%3327.28%
NDX251219P131000002023-12-19 3:43PM EDT13,100.00500.00267.10685.800.00--235.48%
NDX251219P132000002023-11-15 3:29PM EDT13,200.00608.70496.00576.000.00-22732.80%
NDX251219P134000002023-08-17 11:45AM EDT13,400.00968.00800.001,000.000.00--2039.73%
NDX251219P135000002024-02-07 2:18PM EDT13,500.00433.70400.00480.000.00-14229.47%
NDX251219P136000002024-02-26 2:08PM EDT13,600.00400.00386.00424.000.00-6627.84%
NDX251219P138000002023-08-25 10:49AM EDT13,800.001,079.00950.001,146.000.00-1140.06%
NDX251219P139000002023-08-24 2:55PM EDT13,900.001,083.80978.001,174.000.00-2239.98%
NDX251219P140000002024-06-05 11:28AM EDT14,000.00311.96248.00288.000.00-15123.14%
NDX251219P141000002024-06-05 11:28AM EDT14,100.00322.03258.00298.000.00-11123.00%
NDX251219P145000002023-12-04 12:26PM EDT14,500.00973.00800.001,000.000.00-1034.14%
NDX251219P146000002024-03-13 12:16PM EDT14,600.00578.00540.00618.000.00-13127.36%
NDX251219P147000002024-06-12 10:03AM EDT14,700.00335.70231.40440.90-477.44-58.72%2323.69%
NDX251219P148000002023-12-19 11:03AM EDT14,800.00805.00537.701,025.800.00--233.07%
NDX251219P150000002024-01-26 12:54PM EDT15,000.00722.70602.00674.000.00-3019726.57%
NDX251219P152000002024-04-22 10:28AM EDT15,200.00792.050.000.000.00-103.13%
NDX251219P155000002024-04-11 9:34AM EDT15,500.00722.00535.70617.700.00-1623.51%
NDX251219P157000002024-04-04 12:32PM EDT15,700.00711.10442.50992.500.00-2628.26%
NDX251219P158000002024-04-24 2:32PM EDT15,800.00815.00436.00636.900.00-71422.56%
NDX251219P160000002024-04-19 12:04PM EDT16,000.00993.70427.00773.000.00-14923.74%
NDX251219P165000002024-03-26 10:03AM EDT16,500.00887.00984.201,097.000.00-252525.92%
NDX251219P168000002024-04-04 12:37PM EDT16,800.00949.80695.501,245.500.00-1126.39%
NDX251219P169000002024-06-12 10:11AM EDT16,900.00635.20602.00682.00-1,260.80-66.50%1618.61%
NDX251219P175000002024-04-23 11:27AM EDT17,500.001,275.100.000.000.00-581.56%
NDX251219P178000002024-01-25 11:58AM EDT17,800.001,449.251,220.001,408.000.00-2023.42%
NDX251219P179000002024-05-23 10:32AM EDT17,900.00949.85637.901,044.100.00--118.70%
NDX251219P180000002024-05-15 11:08AM EDT18,000.00863.41800.001,000.00-244.59-22.07%110917.72%
NDX251219P183000002024-06-04 2:30PM EDT18,300.001,133.00729.301,033.000.00-2316.68%
NDX251219P184000002024-06-05 10:34AM EDT18,400.001,114.50874.001,074.000.00-3516.66%
NDX251219P185000002024-06-05 10:30AM EDT18,500.001,150.00781.801,196.900.00-1517.54%
NDX251219P186000002024-06-10 10:53AM EDT18,600.001,146.00807.601,224.900.00-3617.35%
NDX251219P189000002024-05-23 10:32AM EDT18,900.001,248.85900.001,312.500.00--116.76%
NDX251219P190000002024-06-11 2:20PM EDT19,000.001,212.901,040.001,240.000.00-52315.47%
NDX251219P191000002023-12-01 10:30AM EDT19,100.002,693.302,234.002,432.000.00-1127.65%
NDX251219P206000002023-12-18 4:00PM EDT20,600.003,038.002,781.503,331.500.00--127.81%