New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,350.74+207.99 (+1.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210219C101500002020-09-30 9:48AM EDT10,150.001,652.480.000.000.00-100.00%
NDX210219C107250002020-07-30 9:30AM EDT10,725.00798.501,838.701,854.500.00--162.08%
NDX210219C107500002020-09-21 3:52PM EDT10,750.00998.280.000.000.00--100.00%
NDX210219C107750002020-09-21 3:52PM EDT10,775.00984.130.000.000.00--100.00%
NDX210219C110000002020-08-07 1:11PM EDT11,000.00989.001,425.701,473.600.00-5051.23%
NDX210219C111000002020-09-10 11:41AM EDT11,100.001,219.101,231.901,250.800.00--1045.10%
NDX210219C111250002020-09-10 11:41AM EDT11,125.001,204.101,215.401,229.900.00--1044.74%
NDX210219C112250002020-09-09 9:30AM EDT11,225.001,073.300.000.000.00--10.00%
NDX210219C112500002020-08-18 12:45PM EDT11,250.00957.00807.00844.400.00-3231.65%
NDX210219C113000002020-10-27 1:27PM EDT11,300.00976.290.000.000.00-700.00%
NDX210219C113750002020-08-27 3:55PM EDT11,375.001,346.60763.80784.100.00-1131.60%
NDX210219C114750002020-08-27 3:55PM EDT11,475.001,282.60713.10732.600.00-1131.34%
NDX210219C115000002020-10-26 2:16PM EDT11,500.00779.600.000.000.00-200.39%
NDX210219C116000002020-10-23 10:16AM EDT11,600.00811.500.000.000.00-100.78%
NDX210219C117000002020-08-27 3:54PM EDT11,700.001,147.40614.30623.600.00-1130.75%
NDX210219C118000002020-10-22 12:20PM EDT11,800.00707.000.000.000.00-101.56%
NDX210219C119000002020-10-29 1:55PM EDT11,900.00552.900.000.000.00-601.56%
NDX210219C120000002020-10-29 11:21AM EDT12,000.00500.000.000.000.00-101.56%
NDX210219C121000002020-10-29 1:55PM EDT12,100.00468.100.000.000.00-101.56%
NDX210219C122000002020-09-30 2:16PM EDT12,200.00463.900.000.000.00-103.13%
NDX210219C123000002020-10-23 10:38AM EDT12,300.00425.000.000.000.00-103.13%
NDX210219C124000002020-10-29 1:48PM EDT12,400.00353.200.000.000.00-2303.13%
NDX210219C125000002020-10-29 4:06PM EDT12,500.00344.550.000.000.00-103.13%
NDX210219C126000002020-10-27 2:10PM EDT12,600.00344.810.000.000.00-103.13%
NDX210219C127000002020-10-27 2:10PM EDT12,700.00312.280.000.000.00-103.13%
NDX210219C128000002020-10-29 4:06PM EDT12,800.00254.750.000.000.00-103.13%
NDX210219C129000002020-09-23 2:16PM EDT12,900.00176.50277.70283.100.00-1231.29%
NDX210219C130000002020-10-28 9:32AM EDT13,000.00201.100.000.000.00-3003.13%
NDX210219C131000002020-10-01 11:36AM EDT13,100.00270.900.000.000.00-703.13%
NDX210219C132000002020-10-01 10:04AM EDT13,200.00231.100.000.000.00-106.25%
NDX210219C133000002020-10-29 9:39AM EDT13,300.00125.900.000.000.00-106.25%
NDX210219C134000002020-10-13 11:20AM EDT13,400.00295.200.000.000.00-306.25%
NDX210219C135000002020-10-13 11:20AM EDT13,500.00324.700.000.000.00-406.25%
NDX210219C136000002020-09-30 2:32PM EDT13,600.00142.700.000.000.00-106.25%
NDX210219C137000002020-10-14 1:44PM EDT13,700.00230.800.000.000.00-806.25%
NDX210219C138000002020-08-24 12:02AM EDT13,800.00111.800.000.000.00--06.25%
NDX210219C140000002020-10-29 3:53PM EDT14,000.0065.700.000.000.00-306.25%
NDX210219C143000002020-10-21 12:22PM EDT14,300.0075.050.000.000.00-106.25%
NDX210219C144000002020-10-21 12:22PM EDT14,400.0067.100.000.000.00-106.25%
NDX210219C145000002020-10-28 1:48PM EDT14,500.0030.780.000.000.00-506.25%
NDX210219C146000002020-10-23 3:55PM EDT14,600.0041.500.000.000.00-106.25%
NDX210219C148000002020-09-04 12:04PM EDT14,800.00125.4032.6051.000.00-4429.95%
NDX210219C149000002020-09-04 12:24PM EDT14,900.00108.8028.7047.000.00-2230.01%
NDX210219C150000002020-10-22 11:55AM EDT15,000.0028.300.000.000.00-106.25%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210219P060000002020-10-26 2:28PM EDT6,000.0019.200.000.000.00-96025.00%
NDX210219P061000002020-07-14 1:35PM EDT6,100.0095.0046.2049.800.00--063.98%
NDX210219P063000002020-07-16 9:43AM EDT6,300.00106.3055.1058.700.00-2363.13%
NDX210219P065000002020-10-19 12:07AM EDT6,500.0028.530.000.000.00-1012.50%
NDX210219P066000002020-10-19 12:07AM EDT6,600.0030.580.000.000.00-1012.50%
NDX210219P067000002020-07-16 9:43AM EDT6,700.00136.8073.6077.200.00--460.91%
NDX210219P070000002020-10-26 2:28PM EDT7,000.0039.450.000.000.00-48012.50%
NDX210219P071000002020-07-29 3:20PM EDT7,100.00123.5087.6090.700.00--357.38%
NDX210219P073000002020-08-20 10:44AM EDT7,300.0096.43101.60105.200.00-5556.55%
NDX210219P074000002020-10-23 11:53AM EDT7,400.0047.800.000.000.00-1012.50%
NDX210219P075000002020-10-28 2:49PM EDT7,500.0081.250.000.000.00-2012.50%
NDX210219P076000002020-10-20 10:55AM EDT7,600.0060.000.000.000.00-4012.50%
NDX210219P078000002020-09-28 2:16PM EDT7,800.00100.30101.60107.200.00-1250.07%
NDX210219P079000002020-08-26 9:49AM EDT7,900.00126.80138.50156.000.00--653.08%
NDX210219P080000002020-10-19 2:35PM EDT8,000.0081.930.000.000.00--012.50%
NDX210219P083000002020-08-26 10:14AM EDT8,300.00163.20197.50202.500.00--1052.14%
NDX210219P084000002020-09-10 12:07PM EDT8,400.00215.50112.90116.500.00--443.10%
NDX210219P085000002020-10-19 2:35PM EDT8,500.00116.930.000.000.00-706.25%
NDX210219P086000002020-10-05 11:17AM EDT8,600.00181.320.000.000.00-106.25%
NDX210219P087000002020-10-21 9:38AM EDT8,700.00132.700.000.000.00-406.25%
NDX210219P088000002020-10-19 3:54PM EDT8,800.00158.050.000.000.00-1506.25%
NDX210219P089000002020-10-22 10:19AM EDT8,900.00153.680.000.000.00-1306.25%
NDX210219P090000002020-10-29 1:58PM EDT9,000.00191.800.000.000.00-106.25%
NDX210219P091000002020-10-15 11:29AM EDT9,100.00170.900.000.000.00-906.25%
NDX210219P092000002020-10-29 1:58PM EDT9,200.00220.100.000.000.00-106.25%
NDX210219P093000002020-10-19 12:07AM EDT9,300.00177.300.000.000.00--06.25%
NDX210219P094000002020-09-21 12:02AM EDT9,400.00328.370.000.000.00--16.25%
NDX210219P095000002020-10-14 12:30PM EDT9,500.00204.050.000.000.00-106.25%
NDX210219P095250002020-10-20 10:55AM EDT9,525.00243.500.000.000.00-106.25%
NDX210219P095500002020-10-02 10:38AM EDT9,550.00356.400.000.000.00-106.25%
NDX210219P095750002020-10-02 10:38AM EDT9,575.00214.450.000.000.00-106.25%
NDX210219P096000002020-10-02 10:38AM EDT9,600.00367.000.000.000.00-106.25%
NDX210219P096250002020-10-20 10:55AM EDT9,625.00260.200.000.000.00--06.25%
NDX210219P096500002020-10-02 10:38AM EDT9,650.00377.700.000.000.00-206.25%
NDX210219P096750002020-10-05 12:08AM EDT9,675.00383.200.000.000.00--06.25%
NDX210219P097000002020-10-02 10:38AM EDT9,700.00388.700.000.000.00-106.25%
NDX210219P097250002020-08-24 12:02AM EDT9,725.00429.000.000.000.00--06.25%
NDX210219P097500002020-09-11 12:32PM EDT9,750.00489.50281.70286.900.00-1236.89%
NDX210219P097750002020-10-02 9:56AM EDT9,775.00421.00342.40352.600.00-1540.13%
NDX210219P098000002020-10-15 2:56PM EDT9,800.00272.000.000.000.00-2706.25%
NDX210219P098500002020-09-21 12:02AM EDT9,850.00432.700.000.000.00--13.13%
NDX210219P098750002020-08-03 2:07PM EDT9,875.00524.90400.30408.800.00-1241.51%
NDX210219P099000002020-09-22 9:48AM EDT9,900.00500.00311.30316.800.00-1236.29%
NDX210219P099250002020-08-03 2:07PM EDT9,925.00538.00409.80418.300.00-1141.19%
NDX210219P099500002020-10-27 1:49PM EDT9,950.00301.700.000.000.00-1903.13%
NDX210219P100000002020-09-25 1:57PM EDT10,000.00512.20295.50300.700.00-17617733.92%
NDX210219P100250002020-09-30 1:16PM EDT10,025.00419.000.000.000.00-503.13%
NDX210219P100500002020-09-14 9:41AM EDT10,050.00498.97323.20327.700.00-3134.58%
NDX210219P101000002020-10-12 11:05AM EDT10,100.00297.700.000.000.00-303.13%
NDX210219P101250002020-09-30 1:54PM EDT10,125.00435.400.000.000.00--03.13%
NDX210219P101500002020-10-09 9:30AM EDT10,150.00398.400.000.000.00-303.13%
NDX210219P102000002020-10-27 2:10PM EDT10,200.00362.780.000.000.00-103.13%
NDX210219P102750002020-09-30 1:54PM EDT10,275.00473.700.000.000.00-203.13%
NDX210219P103000002020-10-27 2:10PM EDT10,300.00386.300.000.000.00-103.13%
NDX210219P103250002020-10-01 11:41AM EDT10,325.00486.800.000.000.00-103.13%
NDX210219P103500002020-09-03 11:49AM EDT10,350.00623.45598.60614.300.00--143.27%
NDX210219P103750002020-10-05 10:24AM EDT10,375.00554.700.000.000.00--03.13%
NDX210219P104000002020-09-15 2:32PM EDT10,400.00567.93399.90404.500.00-1232.82%
NDX210219P104250002020-08-27 11:01AM EDT10,425.00487.20619.50627.900.00-1142.54%
NDX210219P104500002020-09-10 9:30AM EDT10,450.00629.95429.40435.400.00-3333.43%
NDX210219P105000002020-09-10 9:30AM EDT10,500.00646.15441.90448.100.00-3333.17%
NDX210219P105500002020-10-01 11:41AM EDT10,550.00548.900.000.000.00-303.13%
NDX210219P106000002020-10-19 12:07AM EDT10,600.00443.580.000.000.00--01.56%
NDX210219P106750002020-09-30 12:54PM EDT10,675.00589.200.000.000.00--01.56%
NDX210219P108000002020-10-01 12:12PM EDT10,800.00655.600.000.000.00-101.56%
NDX210219P108500002020-10-19 12:07AM EDT10,850.00459.200.000.000.00--01.56%
NDX210219P108750002020-10-13 1:49PM EDT10,875.00465.400.000.000.00-101.56%
NDX210219P109000002020-10-01 11:41AM EDT10,900.00661.000.000.000.00-101.56%
NDX210219P109500002020-10-13 1:48PM EDT10,950.00485.900.000.000.00-101.56%
NDX210219P110000002020-10-29 1:30PM EDT11,000.00678.900.000.000.00-7500.78%
NDX210219P110250002020-10-01 11:28AM EDT11,025.00701.200.000.000.00-500.78%
NDX210219P110500002020-10-13 1:49PM EDT11,050.00514.200.000.000.00-100.78%
NDX210219P110750002020-09-11 9:55AM EDT11,075.00945.60609.40616.500.00-1430.03%
NDX210219P111250002020-10-13 1:44PM EDT11,125.00538.600.000.000.00-200.78%
NDX210219P111500002020-10-14 3:25PM EDT11,150.00562.850.000.000.00-100.78%
NDX210219P111750002020-10-14 3:25PM EDT11,175.00570.650.000.000.00-100.39%
NDX210219P112750002020-08-27 11:24AM EDT11,275.00728.20962.40972.600.00-2240.31%
NDX210219P113000002020-10-28 10:33AM EDT11,300.00893.100.000.000.00-100.20%
NDX210219P114500002020-09-30 2:47PM EDT11,450.00908.000.000.000.00--00.00%
NDX210219P114750002020-10-19 12:07AM EDT11,475.00640.200.000.000.00--00.00%
NDX210219P115000002020-10-19 12:07AM EDT11,500.00619.020.000.000.00--00.00%
NDX210219P116000002020-10-05 10:17AM EDT11,600.001,023.000.000.000.00-3000.00%
NDX210219P117000002020-10-22 11:04AM EDT11,700.00890.500.000.000.00-100.00%
NDX210219P118000002020-10-23 12:47PM EDT11,800.00900.300.000.000.00-100.00%
NDX210219P119000002020-10-19 3:02PM EDT11,900.00987.750.000.000.00-2200.00%
NDX210219P120000002020-10-19 11:07AM EDT12,000.00955.470.000.000.00--00.00%
NDX210219P122000002020-10-08 9:30AM EDT12,200.001,220.000.000.000.00--00.00%
NDX210219P123000002020-10-12 9:31AM EDT12,300.001,028.200.000.000.00-100.00%
NDX210219P124000002020-10-08 9:30AM EDT12,400.001,336.500.000.000.00--00.00%
NDX210219P126000002020-09-21 12:02AM EDT12,600.001,907.900.000.000.00--10.00%
NDX210219P129000002020-09-11 9:30AM EDT12,900.001,962.201,507.501,529.300.00-110.00%
NDX210219P130000002020-08-31 9:30AM EDT13,000.001,555.101,752.601,772.800.00-1123.56%
NDX210219P131000002020-08-31 9:30AM EDT13,100.001,616.301,824.101,843.900.00-1122.45%
NDX210219P138000002020-09-21 12:02AM EDT13,800.002,832.700.000.000.00--10.00%
NDX210219P147000002020-10-21 12:46PM EDT14,700.003,085.500.000.000.00--00.00%
NDX210219P148000002020-09-21 12:02AM EDT14,800.003,762.700.000.000.00--10.00%
NDX210219P149000002020-09-21 12:02AM EDT14,900.003,859.600.000.000.00--20.00%