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
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210416C089000002020-08-07 12:54PM EDT8,900.002,602.153,015.303,102.000.00-11256.32%
NDX210416C090000002020-08-06 2:33PM EDT9,000.002,581.742,936.003,023.200.00--155.76%
NDX210416C091000002020-09-04 9:32AM EDT9,100.003,107.902,484.002,534.000.00-1137.89%
NDX210416C094000002020-08-06 2:37PM EDT9,400.002,255.282,626.102,714.900.00--253.60%
NDX210416C104000002020-10-01 9:30AM EDT10,400.001,735.500.000.000.00-100.00%
NDX210416C112000002020-10-19 12:07AM EDT11,200.001,368.100.000.000.00--00.00%
NDX210416C113000002020-10-19 12:07AM EDT11,300.001,306.500.000.000.00--00.00%
NDX210416C114000002020-07-20 12:12AM EDT11,400.00620.50970.001,020.000.00--133.89%
NDX210416C117000002020-10-23 3:52PM EDT11,700.00938.500.000.000.00-900.78%
NDX210416C118000002020-10-27 11:58AM EDT11,800.00860.810.000.000.00-400.78%
NDX210416C119000002020-10-22 2:35PM EDT11,900.00853.600.000.000.00-2501.56%
NDX210416C120000002020-07-27 10:07AM EDT12,000.00371.901,037.401,047.600.00--142.67%
NDX210416C125000002020-09-01 3:48PM EDT12,500.001,090.00603.70619.800.00-1134.08%
NDX210416C126000002020-09-23 12:45PM EDT12,600.00367.90519.30528.000.00-1331.92%
NDX210416C127000002020-08-06 9:30AM EDT12,700.00308.90692.20735.000.00--139.97%
NDX210416C128000002020-09-03 3:26PM EDT12,800.00746.00409.20427.000.00--130.19%
NDX210416C130000002020-10-27 11:57AM EDT13,000.00369.610.000.000.00-403.13%
NDX210416C131000002020-08-26 2:48PM EDT13,100.00512.10264.90276.900.00--126.94%
NDX210416C132000002020-10-23 9:51AM EDT13,200.00312.900.000.000.00-103.13%
NDX210416C133000002020-09-23 11:01AM EDT13,300.00214.50297.10303.500.00-1229.59%
NDX210416C134000002020-09-23 11:01AM EDT13,400.00197.00272.70278.900.00-1229.33%
NDX210416C135000002020-09-04 10:51AM EDT13,500.00396.80239.10255.000.00-1229.03%
NDX210416C136000002020-10-14 1:45PM EDT13,600.00188.600.000.000.00-103.13%
NDX210416C138000002020-10-23 10:04AM EDT13,800.00185.000.000.000.00-106.25%
NDX210416C140000002020-09-03 11:42AM EDT14,000.00429.50157.20173.000.00--128.48%
NDX210416C141000002020-09-22 2:33PM EDT14,100.00111.700.000.000.00--06.25%
NDX210416C143000002020-10-22 3:02PM EDT14,300.00127.000.000.000.00-106.25%
NDX210416C144000002020-09-01 11:22AM EDT14,400.00325.00140.80151.700.00--329.72%
NDX210416C145000002020-10-07 9:41AM EDT14,500.00117.300.000.000.00-106.25%
NDX210416C146000002020-10-27 2:28PM EDT14,600.0082.500.000.000.00-106.25%
NDX210416C147000002020-09-03 9:30AM EDT14,700.00299.3083.50100.000.00--228.08%
NDX210416C148000002020-10-19 12:07AM EDT14,800.00124.100.000.000.00--06.25%
NDX210416C149000002020-09-03 9:30AM EDT14,900.00267.0069.4086.000.00--128.07%
NDX210416C150000002020-10-16 1:33PM EDT15,000.00111.400.000.000.00-206.25%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210416P089000002020-10-23 9:30AM EDT8,900.00227.900.000.000.00-106.25%
NDX210416P090000002020-10-16 4:05PM EDT9,000.00246.000.000.000.00-1006.25%
NDX210416P092000002020-09-21 3:59PM EDT9,200.00244.500.000.000.00-126.25%
NDX210416P096000002020-09-04 9:32AM EDT9,600.00576.30505.60525.900.00-1142.60%
NDX210416P097000002020-07-20 12:12AM EDT9,700.00714.80448.30490.600.00--139.73%
NDX210416P100000002020-09-09 12:53PM EDT10,000.00631.00427.40469.100.00--1534.75%
NDX210416P102000002020-08-19 10:48AM EDT10,200.00601.47755.40768.900.00-1443.34%
NDX210416P102500002020-08-24 12:02AM EDT10,250.00615.270.000.000.00--03.13%
NDX210416P103000002020-10-27 11:57AM EDT10,300.00520.940.000.000.00-403.13%
NDX210416P103500002020-08-24 2:34PM EDT10,350.00634.600.000.000.00--03.13%
NDX210416P104500002020-08-28 2:27PM EDT10,450.00645.90645.20661.600.00-1135.64%
NDX210416P105000002020-10-16 9:51AM EDT10,500.00519.350.000.000.00-101.56%
NDX210416P105500002020-10-19 12:07AM EDT10,550.00532.650.000.000.00--01.56%
NDX210416P106750002020-10-19 12:07AM EDT10,675.00543.750.000.000.00--01.56%
NDX210416P107250002020-10-19 12:07AM EDT10,725.00557.050.000.000.00--01.56%
NDX210416P108000002020-10-08 1:09PM EDT10,800.00756.000.000.000.00--01.56%
NDX210416P110000002020-09-09 11:39AM EDT11,000.001,000.80707.00757.000.00-3030.45%
NDX210416P111000002020-10-05 12:08AM EDT11,100.00944.300.000.000.00--00.78%
NDX210416P112000002020-10-27 11:58AM EDT11,200.00813.310.000.000.00-400.39%
NDX210416P116000002020-09-03 9:31AM EDT11,600.001,023.901,252.501,276.600.00--136.95%
NDX210416P117000002020-10-21 4:05PM EDT11,700.001,022.050.000.000.00--00.00%
NDX210416P118000002020-10-22 11:16AM EDT11,800.001,093.200.000.000.00-400.00%
NDX210416P119000002020-10-22 2:35PM EDT11,900.001,101.400.000.000.00--00.00%
NDX210416P128000002020-08-31 1:23PM EDT12,800.001,511.301,733.101,757.700.00-1125.77%
NDX210416P145000002020-09-03 9:31AM EDT14,500.002,637.403,348.003,398.000.00--135.45%
NDX210416P147000002020-09-03 9:31AM EDT14,700.002,792.303,531.003,581.000.00--135.83%