New Zealand markets open in 2 hours 38 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,224.02+29.31 (+0.22%)
As of 1:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210521C115000002021-02-19 3:04PM EST11,500.002,297.861,928.601,940.900.00-5533.31%
NDX210521C119500002021-01-29 2:29PM EST11,950.001,551.701,553.001,562.800.00-1131.14%
NDX210521C120000002021-02-22 11:13AM EST12,000.001,636.251,518.001,529.500.00-1031.27%
NDX210521C120500002020-11-30 2:49PM EST12,050.00960.001,320.601,329.400.00-1122.60%
NDX210521C121250002021-01-19 12:11AM EST12,125.001,169.301,782.601,791.000.00--047.10%
NDX210521C122000002021-02-22 11:16AM EST12,200.001,483.251,364.701,374.400.00-1230.51%
NDX210521C122500002021-01-19 12:11AM EST12,250.001,086.501,680.301,690.800.00--045.99%
NDX210521C123500002020-12-18 6:11PM EST12,350.00878.501,062.401,091.900.00--121.99%
NDX210521C124500002020-12-17 1:25PM EST12,450.001,007.00995.701,025.900.00-2122.21%
NDX210521C125000002021-01-20 1:54PM EST12,500.001,289.221,445.701,455.800.00-1242.17%
NDX210521C126000002021-02-19 12:43PM EST12,600.001,388.101,065.401,074.200.00-1228.63%
NDX210521C127000002020-12-22 3:38PM EST12,700.00844.901,235.201,257.600.00--038.61%
NDX210521C127500002020-12-22 3:38PM EST12,750.00815.951,200.201,222.400.00--038.28%
NDX210521C129000002021-02-23 2:45PM EST12,900.00816.15870.30877.900.00-1427.69%
NDX210521C131000002021-01-27 3:55PM EST13,100.00922.30745.40750.900.00-252526.82%
NDX210521C131250002021-01-29 10:19AM EST13,125.00865.00731.70737.500.00-4426.78%
NDX210521C131500002020-12-18 6:11PM EST13,150.00481.51601.90609.100.00--122.25%
NDX210521C132000002021-02-22 10:55AM EST13,200.00630.55602.00637.700.00--224.32%
NDX210521C132250002021-01-19 12:11AM EST13,225.00631.57989.10995.700.00-2238.73%
NDX210521C132750002021-01-29 9:32AM EST13,275.00807.50644.30650.200.00-1126.18%
NDX210521C133000002020-12-22 1:38PM EST13,300.00541.20847.30859.600.00-1034.77%
NDX210521C133250002021-01-29 3:37PM EST13,325.00692.90617.00622.500.00-1125.99%
NDX210521C133500002021-02-22 3:35PM EST13,350.00654.27596.60602.000.00-25225.63%
NDX210521C134000002021-02-22 3:35PM EST13,400.00626.52576.40581.400.00-11825.69%
NDX210521C134500002020-12-18 6:11PM EST13,450.00372.37461.00467.500.00--122.08%
NDX210521C135000002021-02-22 12:34PM EST13,500.00604.15525.30530.300.00-266825.34%
NDX210521C136000002021-02-22 9:39AM EST13,600.00609.64470.90475.800.00-1324.76%
NDX210521C136250002021-02-16 12:12AM EST13,625.00738.55458.70463.000.00--124.63%
NDX210521C136500002021-02-16 12:12AM EST13,650.00723.95446.70451.600.00--124.55%
NDX210521C136750002021-01-26 2:18PM EST13,675.00731.90439.10443.900.00-1124.61%
NDX210521C137000002021-02-22 2:28PM EST13,700.00519.80429.30433.200.00-22224.55%
NDX210521C137250002021-01-26 3:37PM EST13,725.00704.20413.00417.900.00-181924.30%
NDX210521C137500002021-02-18 2:57PM EST13,750.00638.70402.40407.100.00-121,38024.22%
NDX210521C137750002021-01-26 3:37PM EST13,775.00678.50395.70396.300.00-181924.13%
NDX210521C138000002021-02-22 12:47PM EST13,800.00317.25384.80389.200.00-11124.18%
NDX210521C138250002021-01-26 2:18PM EST13,825.00653.60375.10379.300.00-1124.12%
NDX210521C138500002021-02-16 11:08AM EST13,850.00713.92361.30365.300.00-1023.88%
NDX210521C138750002021-02-16 11:10AM EST13,875.00697.84354.20357.700.00--323.90%
NDX210521C139000002021-02-22 10:32AM EST13,900.00421.62340.90345.800.00-258223.74%
NDX210521C139250002021-02-16 11:06AM EST13,925.00305.20332.00336.70-363.85-54.38%1123.68%
NDX210521C139750002021-02-16 11:10AM EST13,975.00640.25315.90319.500.00-2323.59%
NDX210521C140000002021-02-17 10:29AM EST14,000.00537.85307.40311.600.00-3523.57%
NDX210521C140250002021-02-10 12:17PM EST14,025.00518.30295.50299.500.00-1423.35%
NDX210521C140500002020-12-21 9:30AM EST14,050.00262.90462.00468.500.00--130.75%
NDX210521C140750002021-02-02 3:43PM EST14,075.00486.50281.30285.400.00--123.35%
NDX210521C141000002021-02-17 10:29AM EST14,100.00489.85272.80277.000.00-2323.27%
NDX210521C141500002021-01-22 3:40PM EST14,150.00426.00408.70414.700.00-1129.79%
NDX210521C141750002021-02-02 3:52PM EST14,175.00448.60248.50253.100.00-1523.07%
NDX210521C142000002021-02-19 12:08PM EST14,200.00410.40240.60245.100.00-11822.99%
NDX210521C142250002021-02-01 12:34PM EST14,225.00381.80234.10238.800.00-1222.98%
NDX210521C142500002021-02-22 12:47PM EST14,250.00279.45226.50230.700.00-1322.88%
NDX210521C142750002021-02-01 12:56PM EST14,275.00359.40218.80223.100.00-1222.79%
NDX210521C143000002021-02-22 10:22AM EST14,300.00271.70212.40216.500.00-111322.75%
NDX210521C143250002020-12-21 11:03AM EST14,325.00174.70355.60361.500.00--129.61%
NDX210521C143500002021-02-24 10:57AM EST14,350.00188.60199.10203.10+18.50+10.88%1122.63%
NDX210521C143750002020-12-21 11:03AM EST14,375.00165.60338.30344.000.00--129.42%
NDX210521C144000002021-02-12 1:18PM EST14,400.00397.48186.00190.400.00-1622.51%
NDX210521C144250002021-02-04 10:23AM EST14,425.00316.50177.70182.100.00-1222.35%
NDX210521C144500002021-01-25 10:41AM EST14,450.00357.80165.30168.300.00-2221.88%
NDX210521C144750002020-12-21 11:03AM EST14,475.00148.40305.50311.000.00--129.05%
NDX210521C145000002021-02-24 12:19PM EST14,500.00171.85163.00166.30-155.35-47.48%11222.27%
NDX210521C146000002021-02-12 1:18PM EST14,600.00321.10142.10146.200.00-1322.13%
NDX210521C147000002021-02-02 10:13AM EST14,700.00260.75124.20127.800.00-101321.97%
NDX210521C147500002021-02-16 10:19AM EST14,750.00295.82114.60118.000.00--421.82%
NDX210521C147750002021-02-16 10:19AM EST14,775.00287.77110.40114.000.00--421.78%
NDX210521C149000002021-02-22 10:31AM EST14,900.00126.4092.7096.200.00-267721.66%
NDX210521C150000002021-02-22 10:51AM EST15,000.00109.4081.8085.000.00-257121.66%
NDX210521C152000002021-02-03 2:58PM EST15,200.00143.8061.7064.900.00-2621.58%
NDX210521C155000002021-02-19 3:04PM EST15,500.0076.9541.1043.800.00-51121.62%
NDX210521C156000002021-02-03 2:48PM EST15,600.0091.4536.0038.600.00-6821.67%
NDX210521C157000002021-02-03 2:22PM EST15,700.0083.1031.7034.300.00--221.76%
NDX210521C159000002021-01-26 12:47PM EST15,900.0075.8025.1027.600.00-2222.03%
NDX210521C159750002021-02-16 12:12AM EST15,975.0060.6023.1025.400.00--522.12%
NDX210521C160000002021-02-12 3:52PM EST16,000.0058.8022.6025.000.00-5922.20%
NDX210521C163000002021-02-19 3:05PM EST16,300.0021.1016.2018.400.00-1022.66%
NDX210521C170000002021-02-16 2:32PM EST17,000.0010.517.109.600.00-151523.84%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210521P090000002021-02-18 9:43AM EST9,000.0060.3049.6052.200.00-44347.76%
NDX210521P091000002021-02-16 12:12AM EST9,100.0054.6553.0055.700.00--2047.24%
NDX210521P092000002021-02-08 4:13PM EST9,200.0057.5057.2059.900.00-1546.79%
NDX210521P093000002020-12-18 6:12PM EST9,300.00177.05119.60123.200.00--553.85%
NDX210521P094000002021-01-28 9:35AM EST9,400.00123.3064.8067.600.00--445.68%
NDX210521P095000002021-02-19 9:50AM EST9,500.0067.5969.3072.100.00-434345.16%
NDX210521P096000002021-02-01 11:56AM EST9,600.00144.8074.6077.200.00--844.70%
NDX210521P097000002021-02-04 11:46AM EST9,700.0093.0078.8081.600.00-1744.10%
NDX210521P099000002021-02-22 10:28AM EST9,900.00118.9091.2094.000.00-43843.25%
NDX210521P100000002021-02-17 12:09PM EST10,000.00140.0097.50100.600.00-23842.80%
NDX210521P101000002021-01-19 11:18AM EST10,100.00173.58106.20109.500.00--342.55%
NDX210521P102000002021-01-22 11:55AM EST10,200.00146.5098.60102.300.00-41540.61%
NDX210521P103000002021-01-22 10:15AM EST10,300.00154.70104.80108.600.00-4040.06%
NDX210521P104000002021-02-22 10:27AM EST10,400.00128.55125.50129.100.00-12440.81%
NDX210521P105000002021-02-22 10:51AM EST10,500.00173.90135.00138.700.00-48940.44%
NDX210521P106000002021-02-12 3:24PM EST10,600.00126.41143.20146.900.00-542439.89%
NDX210521P107000002021-02-16 12:12AM EST10,700.00188.05153.30157.100.00-1439.47%
NDX210521P108000002021-02-18 10:47AM EST10,800.00167.80164.20168.100.00--139.07%
NDX210521P109000002021-01-22 9:45AM EST10,900.00217.65151.30155.600.00-5636.86%
NDX210521P110000002021-02-22 10:27AM EST11,000.00185.55185.90189.500.00-13038.07%
NDX210521P111000002021-02-19 3:15PM EST11,100.00173.50199.60203.500.00-162937.73%
NDX210521P112000002020-12-31 10:20AM EST11,200.00347.70403.10413.000.00-1248.72%
NDX210521P113000002020-12-02 12:54PM EST11,300.00466.40357.10374.200.00--145.10%
NDX210521P114000002021-02-22 10:31AM EST11,400.00234.00240.90244.900.00-267836.35%
NDX210521P115000002021-02-24 9:33AM EST11,500.00303.95254.10258.60-1.60-0.52%26235.79%
NDX210521P115250002021-01-19 3:55PM EST11,525.00365.55219.50223.200.00--133.38%
NDX210521P115500002020-12-21 2:08PM EST11,550.00489.80298.20303.200.00-1237.59%
NDX210521P115750002020-12-15 11:04AM EST11,575.00534.15411.20417.200.00--143.23%
NDX210521P116000002021-02-01 11:08AM EST11,600.00427.68271.20275.300.00-1135.35%
NDX210521P116250002020-12-21 1:35PM EST11,625.00506.30310.80315.900.00--237.21%
NDX210521P116750002021-02-01 3:58PM EST11,675.00406.10282.70287.300.00--234.96%
NDX210521P117000002021-02-18 3:01PM EST11,700.00238.25289.20293.600.00-121134.95%
NDX210521P117750002021-02-01 3:58PM EST11,775.00426.80304.10308.500.00--334.67%
NDX210521P118000002021-01-25 11:07AM EST11,800.00406.00325.90330.000.00-2335.42%
NDX210521P118250002021-01-27 11:22AM EST11,825.00418.90311.30315.600.00-3634.32%
NDX210521P119750002020-12-21 2:07PM EST11,975.00600.80393.20400.400.00--236.30%
NDX210521P120000002021-02-23 10:04AM EST12,000.00425.35349.00353.700.00-4633.67%
NDX210521P120250002021-02-22 3:51PM EST12,025.00363.400.000.000.00-103.13%
NDX210521P120500002021-02-18 11:08AM EST12,050.00332.93359.90364.300.00--233.43%
NDX210521P121000002021-02-24 12:47PM EST12,100.00358.20367.80372.00-0.66-0.18%21433.05%
NDX210521P121250002021-01-19 12:12AM EST12,125.00562.500.000.000.00--13.13%
NDX210521P121500002021-02-18 11:08AM EST12,150.00351.54379.00383.900.00-3432.85%
NDX210521P121750002021-01-19 12:12AM EST12,175.00583.90361.50366.900.00--031.67%
NDX210521P122000002021-02-19 10:22AM EST12,200.00323.90392.70397.400.00-4732.70%
NDX210521P123000002021-02-18 3:01PM EST12,300.00510.00413.90419.000.00-13132.13%
NDX210521P123250002021-01-28 9:52AM EST12,325.00588.00424.00428.800.00--132.17%
NDX210521P124000002021-02-16 11:48AM EST12,400.00434.48443.40448.500.00-1531.84%
NDX210521P124500002021-02-01 9:41AM EST12,450.00645.56457.70462.700.00--131.65%
NDX210521P124750002021-02-12 11:51AM EST12,475.00374.49460.40465.900.00-2331.38%
NDX210521P125000002021-02-16 11:48AM EST12,500.00515.50470.70475.900.00-31531.39%
NDX210521P125500002021-01-29 11:16AM EST12,550.00725.73481.50486.900.00-5531.03%
NDX210521P125750002021-02-16 10:19AM EST12,575.00360.30488.30493.000.00--430.87%
NDX210521P126000002021-02-16 10:19AM EST12,600.00365.20496.70502.400.00-4730.85%
NDX210521P126250002020-12-08 9:30AM EST12,625.00874.10698.80705.500.00-1138.84%
NDX210521P126500002020-12-22 3:38PM EST12,650.00848.05539.00545.400.00--031.79%
NDX210521P126750002021-02-19 3:59PM EST12,675.00426.90519.00524.200.00-1130.47%
NDX210521P127000002021-02-19 3:59PM EST12,700.00578.10527.30532.200.00-22530.37%
NDX210521P127500002021-01-29 11:16AM EST12,750.00797.67544.20549.600.00-101030.21%
NDX210521P127750002021-02-04 2:40PM EST12,775.00517.65549.90555.000.00-303229.99%
NDX210521P128000002021-02-10 11:14AM EST12,800.00473.50561.40567.000.00-13130.03%
NDX210521P128250002021-02-22 3:30PM EST12,825.00561.70567.40572.800.00-3429.82%
NDX210521P128500002021-02-02 3:35PM EST12,850.00607.50574.80580.10+13.20+2.22%2229.66%
NDX210521P129000002021-02-22 10:32AM EST12,900.00562.12596.70601.900.00-258029.62%
NDX210521P129500002021-01-29 11:16AM EST12,950.00876.59614.70619.600.00-5529.40%
NDX210521P129750002021-02-08 2:00PM EST12,975.00521.00620.60625.500.00-3329.17%
NDX210521P130000002021-02-22 12:34PM EST13,000.00751.22629.00634.300.00-13729.04%
NDX210521P130750002021-01-25 10:04AM EST13,075.00637.53692.90697.900.00-1130.10%
NDX210521P131000002021-02-19 3:20PM EST13,100.00539.90667.40672.800.00-93428.63%
NDX210521P132000002021-02-02 9:42AM EST13,200.00762.32711.00715.700.00--128.31%
NDX210521P133000002021-02-22 12:34PM EST13,300.00716.73749.80754.700.00-1427.75%
NDX210521P133500002021-01-27 10:30AM EST13,350.00861.04770.70776.500.00-505027.53%
NDX210521P133750002021-02-16 12:12AM EST13,375.00606.20790.80796.100.00--127.75%
NDX210521P134000002021-02-12 12:07PM EST13,400.00615.70799.70806.000.00-3327.59%
NDX210521P135000002021-02-22 10:49AM EST13,500.00784.95834.60858.100.00-256627.37%
NDX210521P135250002021-01-25 9:47AM EST13,525.00659.00899.60909.200.00-1128.79%
NDX210521P135500002021-02-12 11:55AM EST13,550.00668.10872.00880.100.00-2127.07%
NDX210521P135750002021-02-16 12:12AM EST13,575.00724.00881.00889.900.00--126.87%
NDX210521P136000002021-02-17 3:47PM EST13,600.00699.70898.30907.700.00-1526.97%
NDX210521P136250002021-02-16 9:39AM EST13,625.00644.00905.20913.300.00--426.59%
NDX210521P137000002021-02-17 9:30AM EST13,700.00787.00952.50961.700.00-108526.65%
NDX210521P137500002021-02-19 2:27PM EST13,750.00803.80981.30990.300.00-12126.52%
NDX210521P138000002021-01-19 12:12AM EST13,800.001,187.00862.80870.000.00-2020.28%
NDX210521P140000002021-01-13 1:13PM EST14,000.001,350.00803.20810.700.00-229.64%
NDX210521P141000002021-02-16 1:32PM EST14,100.00879.301,191.101,202.500.00-5525.45%
NDX210521P142500002021-02-16 1:39PM EST14,250.00955.001,300.101,311.700.00--525.41%
NDX210521P147000002021-01-26 2:16PM EST14,700.001,503.001,639.901,652.700.00-1124.77%
NDX210521P150000002021-02-17 9:52AM EST15,000.001,515.801,900.001,915.300.00--125.32%
NDX210521P153000002021-02-17 9:45AM EST15,300.001,784.502,173.902,189.500.00--126.11%
NDX210521P153250002021-02-17 9:40AM EST15,325.001,806.402,190.902,206.800.00--125.76%
NDX210521P153500002021-02-17 9:43AM EST15,350.001,822.002,211.802,226.100.00--125.54%
NDX210521P153750002021-02-17 9:45AM EST15,375.001,847.702,239.302,255.700.00--226.07%
NDX210521P154000002021-02-17 9:40AM EST15,400.001,866.102,250.002,286.100.00--126.65%
NDX210521P155000002021-02-19 3:04PM EST15,500.001,991.962,352.202,366.800.00-5525.96%
NDX210521P158000002021-02-03 3:34PM EST15,800.002,455.452,632.202,672.100.00--428.57%
NDX210521P159000002021-02-03 3:34PM EST15,900.002,547.852,737.302,773.200.00--429.37%