New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,041.91+15.71 (+0.11%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210716C070000002021-01-19 1:11AM EDT7,000.005,986.750.000.000.00--100.00%
NDX210716C080000002020-12-18 10:30AM EDT8,000.004,866.404,828.204,850.100.00-110.00%
NDX210716C105000002021-02-16 1:12AM EDT10,500.003,419.302,834.302,852.600.00--10.00%
NDX210716C112000002021-03-29 3:56PM EDT11,200.002,868.352,884.002,893.90+913.75+46.75%1129.74%
NDX210716C120000002021-03-25 9:35AM EDT12,000.001,200.902,142.502,152.100.00--127.36%
NDX210716C123000002021-02-18 10:30AM EDT12,300.001,799.601,105.601,115.800.00--10.00%
NDX210716C123250002021-03-15 12:06AM EDT12,325.00990.200.000.000.00--00.00%
NDX210716C123500002021-02-24 11:41AM EDT12,350.001,377.701,041.601,070.200.00--10.00%
NDX210716C126000002021-03-04 11:47AM EDT12,600.00944.831,096.001,105.300.00-110.00%
NDX210716C126750002020-12-28 1:58PM EDT12,675.001,034.001,257.701,306.300.00-130.00%
NDX210716C127250002021-01-19 1:11AM EDT12,725.001,060.101,501.301,514.700.00--024.65%
NDX210716C128250002021-03-15 12:06AM EDT12,825.00795.300.000.000.00--00.00%
NDX210716C128750002021-02-01 1:23PM EDT12,875.001,271.00764.70772.600.00--10.00%
NDX210716C129000002021-04-14 12:33PM EDT12,900.001,292.071,365.401,374.200.00-2824.23%
NDX210716C130000002021-03-25 9:37AM EDT13,000.00604.301,284.601,293.200.00--123.86%
NDX210716C131000002021-03-25 9:37AM EDT13,100.00553.401,205.201,213.700.00-1923.49%
NDX210716C132000002021-02-01 12:16PM EDT13,200.00997.30713.90721.200.00--10.00%
NDX210716C133000002021-04-05 3:17PM EDT13,300.00796.851,051.301,059.300.00-11222.74%
NDX210716C134000002021-04-14 12:32PM EDT13,400.00921.16976.90984.700.00-2922.36%
NDX210716C135000002021-04-09 9:30AM EDT13,500.00750.95904.50912.100.00-1721.98%
NDX210716C135500002021-02-26 1:08PM EDT13,550.00622.10366.60382.000.00-120.00%
NDX210716C136000002021-03-26 11:36AM EDT13,600.00309.30834.30841.600.00-202421.61%
NDX210716C136250002021-02-19 1:32PM EDT13,625.00904.20395.00401.300.00-110.00%
NDX210716C136500002021-02-24 11:16AM EDT13,650.00589.90326.90342.300.00--20.00%
NDX210716C137000002021-04-14 12:45PM EDT13,700.00732.63766.30773.400.00-71521.24%
NDX210716C137750002021-02-23 5:11PM EDT13,775.00592.10260.40265.900.00--10.00%
NDX210716C138000002021-04-09 2:30PM EDT13,800.00600.32700.80707.700.00-1320.87%
NDX210716C138250002021-04-14 3:58PM EDT13,825.00704.00684.80691.600.00-2320.78%
NDX210716C138500002021-02-24 2:51PM EDT13,850.00587.20256.40271.500.00--15.65%
NDX210716C138750002021-03-03 3:10PM EDT13,875.00355.60339.20355.200.00--19.47%
NDX210716C139000002021-03-30 9:36AM EDT13,900.00215.01637.90644.600.00-1420.51%
NDX210716C139750002021-02-22 1:51PM EDT13,975.00586.40251.20255.000.00--17.88%
NDX210716C140000002021-04-08 1:41PM EDT14,000.00469.44577.90584.300.00-21820.16%
NDX210716C140250002021-04-08 1:41PM EDT14,025.00457.30563.30569.700.00-2220.08%
NDX210716C141000002021-03-24 3:47PM EDT14,100.00206.98520.70527.000.00-21319.82%
NDX210716C141250002021-03-23 10:14AM EDT14,125.00285.43507.00513.200.00-3519.74%
NDX210716C141750002021-02-16 1:12AM EDT14,175.00646.50276.50280.700.00--312.21%
NDX210716C142000002021-04-14 12:33PM EDT14,200.00448.14467.00472.300.00-2919.47%
NDX210716C142250002021-03-24 11:16AM EDT14,225.00208.60454.10459.300.00--219.39%
NDX210716C142500002021-04-09 12:39PM EDT14,250.00380.20441.30446.500.00-2219.32%
NDX210716C142750002021-04-13 4:03PM EDT14,275.00451.60428.70434.000.00-3319.24%
NDX210716C143000002021-04-09 12:39PM EDT14,300.00359.20416.40421.600.00-2219.16%
NDX210716C143250002021-04-14 9:42AM EDT14,325.00425.00404.30409.500.00-3319.09%
NDX210716C143500002021-04-14 9:39AM EDT14,350.00408.20392.40397.600.00-3519.02%
NDX210716C144000002021-04-12 3:42PM EDT14,400.00323.60369.40374.400.00-11118.87%
NDX210716C144250002021-03-24 11:16AM EDT14,425.00163.20358.10363.200.00--218.80%
NDX210716C144500002021-04-09 2:31PM EDT14,450.00295.51347.20352.100.00-1118.73%
NDX210716C144750002021-03-19 10:28AM EDT14,475.00163.41336.40341.300.00-2518.66%
NDX210716C145000002021-04-12 2:38PM EDT14,500.00287.60325.90330.700.00-11218.59%
NDX210716C145250002021-02-18 4:08PM EDT14,525.00487.87150.40154.700.00-1012.07%
NDX210716C146000002021-04-13 10:39AM EDT14,600.00291.98286.00290.700.00-1418.34%
NDX210716C146250002021-03-08 1:56PM EDT14,625.00106.50108.20112.800.00-1311.36%
NDX210716C146500002021-04-16 11:48AM EDT14,650.00261.60267.40272.00+172.95+195.09%6318.22%
NDX210716C147000002021-04-14 12:33PM EDT14,700.00247.91249.70254.200.00-21918.10%
NDX210716C147500002021-04-06 10:34AM EDT14,750.00151.60232.90237.300.00-1218.00%
NDX210716C148000002021-04-12 10:29AM EDT14,800.00194.70217.00221.200.00--417.89%
NDX210716C148250002021-03-03 12:05PM EDT14,825.00158.5093.20100.200.00-2312.73%
NDX210716C148500002021-02-17 1:49PM EDT14,850.00389.20104.30108.000.00--013.35%
NDX210716C149000002021-02-22 4:35PM EDT14,900.00246.2072.8075.900.00-1512.13%
NDX210716C149250002021-01-29 11:47AM EDT14,925.00302.10151.90160.100.00-1016.55%
NDX210716C150000002021-04-16 11:42AM EDT15,000.00156.60161.90165.80+9.40+6.39%54217.55%
NDX210716C150500002021-01-25 4:33PM EDT15,050.00309.50202.90208.600.00-2219.97%
NDX210716C151000002021-02-22 4:35PM EDT15,100.00203.2857.7060.500.00-1512.87%
NDX210716C151500002021-04-05 10:16AM EDT15,150.0079.90128.90132.500.00--217.36%
NDX210716C152000002021-04-15 11:50AM EDT15,200.00135.60119.40122.800.00-15617.30%
NDX210716C152250002021-04-15 11:50AM EDT15,225.00130.85114.80118.200.00-1317.28%
NDX210716C152500002021-04-05 9:46AM EDT15,250.0063.50110.50113.800.00--217.26%
NDX210716C152750002021-02-16 11:55AM EDT15,275.00314.6078.4081.700.00--115.62%
NDX210716C153000002021-03-10 3:16PM EDT15,300.0070.6088.2090.300.00-1116.35%
NDX210716C153750002021-04-05 12:30PM EDT15,375.0068.2091.0094.100.00--217.18%
NDX210716C154000002021-04-07 11:39AM EDT15,400.0064.1087.6090.600.00-1717.17%
NDX210716C154250002021-02-16 12:49PM EDT15,425.00267.1067.5070.700.00--116.10%
NDX210716C154500002021-02-05 3:51PM EDT15,450.00231.3251.5054.900.00-3415.16%
NDX210716C154750002021-04-05 12:24PM EDT15,475.0059.5077.9080.800.00--217.15%
NDX210716C156000002021-02-16 1:12AM EDT15,600.0061.0060.8064.300.00-2316.95%
NDX210716C156250002021-04-13 3:03PM EDT15,625.0076.8061.8064.500.00-2217.15%
NDX210716C159000002021-04-05 10:40AM EDT15,900.0031.8040.8043.200.00--117.28%
NDX210716C160000002021-04-09 11:31AM EDT16,000.0046.5035.3037.500.00-12117.35%
NDX210716C170000002021-04-09 2:37PM EDT17,000.0014.6010.1011.800.00-3318.96%
NDX210716C173000002021-03-08 10:31AM EDT17,300.0012.279.6011.100.00-10120.21%
NDX210716C174000002021-03-30 9:30AM EDT17,400.008.906.808.400.00--119.85%
NDX210716C175000002021-03-30 9:30AM EDT17,500.008.506.307.700.00--120.05%
NDX210716C177000002021-03-15 3:55PM EDT17,700.0011.407.008.500.00-1021.22%
NDX210716C180000002021-04-13 2:45PM EDT18,000.007.664.205.500.00-171721.26%
NDX210716C186000002021-03-01 10:32AM EDT18,600.0010.100.704.800.00--123.26%
NDX210716C188000002021-03-30 9:30AM EDT18,800.006.302.553.500.00--123.16%
NDX210716C190000002021-04-16 11:43AM EDT19,000.003.102.303.20-0.40-11.43%55123.65%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210716P070000002021-03-31 11:25AM EDT7,000.0014.406.307.700.00-82257.38%
NDX210716P071000002021-03-29 12:38PM EDT7,100.0017.856.708.100.00-1156.68%
NDX210716P072000002021-04-12 11:06AM EDT7,200.0010.187.008.500.00--655.92%
NDX210716P073000002021-03-26 3:29PM EDT7,300.0019.957.408.900.00-1255.20%
NDX210716P078000002020-12-18 10:30AM EDT7,800.00104.0070.5090.000.00-1172.15%
NDX210716P079000002020-12-18 10:30AM EDT7,900.00109.0075.3094.000.00-1171.59%
NDX210716P080000002021-04-16 12:42PM EDT8,000.0011.7810.8012.50-73.72-86.22%25150.37%
NDX210716P082000002021-03-15 9:57AM EDT8,200.0046.0014.7016.200.00--150.31%
NDX210716P083000002021-03-08 1:05PM EDT8,300.0078.5018.3020.200.00-1650.92%
NDX210716P085000002021-04-08 10:10AM EDT8,500.0020.1014.1015.800.00-1247.45%
NDX210716P086000002021-03-15 12:06AM EDT8,600.0094.000.000.000.00--012.50%
NDX210716P089000002021-03-15 12:06AM EDT8,900.00105.200.000.000.00--012.50%
NDX210716P090000002021-03-31 11:30AM EDT9,000.0041.0018.4020.100.00--1044.20%
NDX210716P091000002021-04-05 1:27PM EDT9,100.0031.4019.4021.200.00-1243.60%
NDX210716P092000002021-03-18 9:31AM EDT9,200.0079.7020.5022.400.00-5043.01%
NDX210716P095000002021-03-12 10:49AM EDT9,500.00121.3533.6035.800.00-1243.52%
NDX210716P096000002021-04-07 9:36AM EDT9,600.0040.8025.7027.700.00-1140.63%
NDX210716P097000002021-03-25 12:02PM EDT9,700.0099.1027.3029.300.00--140.06%
NDX210716P098000002021-04-16 9:44AM EDT9,800.0033.1028.9031.00-125.10-79.08%431139.50%
NDX210716P099000002021-04-12 2:30PM EDT9,900.0042.0830.7032.900.00-54338.96%
NDX210716P100000002021-04-15 1:55PM EDT10,000.0036.3232.7034.800.00-14138.40%
NDX210716P101000002021-04-13 9:31AM EDT10,100.0045.6634.8037.000.00-3037.88%
NDX210716P102000002021-03-26 9:45AM EDT10,200.00118.8037.1039.300.00-2237.35%
NDX210716P103000002021-03-19 10:10AM EDT10,300.00200.7539.6041.800.00-81136.83%
NDX210716P104000002021-03-19 10:10AM EDT10,400.00213.7642.4044.500.00-81236.32%
NDX210716P105000002021-04-09 3:46PM EDT10,500.0064.5545.3047.400.00-8935.82%
NDX210716P106000002021-04-12 2:33PM EDT10,600.0066.4048.5050.600.00-11135.33%
NDX210716P107000002021-03-19 10:25AM EDT10,700.00239.9251.8054.000.00-61034.85%
NDX210716P108000002021-03-24 11:21AM EDT10,800.00174.5055.5057.700.00-1434.37%
NDX210716P109000002021-03-24 11:30AM EDT10,900.00186.1059.6061.700.00--1533.90%
NDX210716P110000002021-04-16 3:48PM EDT11,000.0065.0063.8066.00-4.77-6.84%53633.43%
NDX210716P111000002021-04-14 12:33PM EDT11,100.0084.3068.3070.700.00-21032.98%
NDX210716P112000002021-03-25 12:57PM EDT11,200.00261.2073.3075.700.00-1432.52%
NDX210716P113000002021-04-01 1:23PM EDT11,300.0097.9078.7081.200.00-102032.08%
NDX210716P114000002021-04-14 1:06PM EDT11,400.00101.8084.6087.100.00-101531.64%
NDX210716P115000002021-04-12 12:12PM EDT11,500.00126.5090.8093.500.00-203731.21%
NDX210716P116000002021-04-14 12:33PM EDT11,600.00119.6097.60100.400.00-2830.78%
NDX210716P117000002021-04-15 12:37PM EDT11,700.00115.20104.90107.800.00-2530.35%
NDX210716P118000002021-04-15 1:24PM EDT11,800.00122.80112.80115.900.00-21029.93%
NDX210716P119000002021-04-15 3:05PM EDT11,900.00130.14121.40124.500.00-12529.51%
NDX210716P120000002021-04-15 2:14PM EDT12,000.00142.10130.60133.800.00-22329.09%
NDX210716P121000002021-04-08 9:51AM EDT12,100.00201.50140.60143.800.00-2328.67%
NDX210716P121500002021-04-01 3:09PM EDT12,150.00284.96145.90149.000.00-1528.46%
NDX210716P121750002021-04-01 3:09PM EDT12,175.00289.94148.60151.700.00-1228.35%
NDX210716P122000002021-04-16 9:45AM EDT12,200.00160.10151.30154.50-48.90-23.40%3928.25%
NDX210716P122250002021-04-16 9:45AM EDT12,225.00163.00154.10157.30-69.95-30.03%3828.15%
NDX210716P122500002021-04-06 3:00PM EDT12,250.00237.15157.00160.200.00-1528.05%
NDX210716P122750002021-03-09 3:23PM EDT12,275.00634.11215.50219.400.00-1031.21%
NDX210716P123000002021-04-15 10:17AM EDT12,300.00187.15162.90166.000.00-1827.84%
NDX210716P123250002021-03-02 11:26AM EDT12,325.00575.20304.00316.700.00-1235.70%
NDX210716P123500002021-01-25 2:47PM EDT12,350.00622.55568.10575.900.00-1147.47%
NDX210716P124000002021-04-14 12:32PM EDT12,400.00213.05175.20178.500.00-201527.43%
NDX210716P124500002021-01-25 11:27AM EDT12,450.00632.10676.40683.600.00-1150.48%
NDX210716P125000002021-04-16 4:09PM EDT12,500.00188.60188.50191.80-6.50-3.33%161727.01%
NDX210716P125250002021-02-25 4:07PM EDT12,525.00810.50492.20512.700.00--142.08%
NDX210716P125500002021-03-04 11:35AM EDT12,550.00848.10356.20370.600.00-18235.31%
NDX210716P126000002021-04-16 11:44AM EDT12,600.00208.00202.80206.10-20.44-8.95%2426.60%
NDX210716P126250002021-04-01 1:23PM EDT12,625.00404.43206.50209.800.00-1326.49%
NDX210716P126500002021-04-12 10:38AM EDT12,650.00293.04210.20213.700.00-1226.39%
NDX210716P127000002021-04-15 10:17AM EDT12,700.00249.15218.00221.500.00-1726.18%
NDX210716P127250002021-02-23 1:45PM EDT12,725.00870.30669.40676.800.00--246.06%
NDX210716P127500002021-04-16 11:42AM EDT12,750.00231.90226.00229.60-40.65-14.91%5325.98%
NDX210716P127750002021-04-01 9:51AM EDT12,775.00442.70230.20233.800.00-2225.87%
NDX210716P128000002021-04-15 11:55AM EDT12,800.00265.00234.40238.000.00-41225.77%
NDX210716P128750002021-04-13 11:03AM EDT12,875.00289.70247.40251.200.00-2225.46%
NDX210716P129000002021-04-14 12:33PM EDT12,900.00301.55251.90255.700.00-21025.35%
NDX210716P130000002021-04-16 10:11AM EDT13,000.00280.24270.80274.80-60.36-17.72%32124.94%
NDX210716P131000002021-04-09 10:43AM EDT13,100.00411.00291.10295.300.00-81624.53%
NDX210716P132000002021-04-16 12:56PM EDT13,200.00320.00313.00317.40-47.70-12.97%1957424.13%
NDX210716P133000002021-04-13 9:37AM EDT13,300.00399.45336.60341.100.00-21923.72%
NDX210716P134000002021-03-18 10:19AM EDT13,400.001,017.75362.00366.600.00-5223.32%
NDX210716P135000002021-04-16 11:42AM EDT13,500.00398.09389.20394.10-39.71-9.07%6622.92%
NDX210716P135250002021-04-13 3:35PM EDT13,525.00445.60396.40401.300.00-1222.82%
NDX210716P136000002021-04-14 2:21PM EDT13,600.00516.80418.50423.500.00-31722.52%
NDX210716P136250002021-04-08 9:38AM EDT13,625.00561.80426.20431.300.00-1322.43%
NDX210716P136500002021-04-08 9:38AM EDT13,650.00571.75434.00439.100.00-1622.33%
NDX210716P137000002021-04-14 9:56AM EDT13,700.00513.80450.10455.200.00-21322.13%
NDX210716P138000002021-02-16 1:13AM EDT13,800.00991.301,075.401,088.300.00--243.56%
NDX210716P138250002021-02-16 1:13AM EDT13,825.001,002.401,089.701,102.800.00--143.62%
NDX210716P138500002021-04-13 9:37AM EDT13,850.00585.35502.30507.400.00-1121.56%
NDX210716P140000002021-04-13 3:13PM EDT14,000.00619.00560.60565.900.00-3421.02%
NDX210716P141000002021-04-05 12:54PM EDT14,100.00895.00603.20608.700.00-1620.68%
NDX210716P141250002021-02-16 4:50PM EDT14,125.001,132.301,545.701,562.900.00--254.08%
NDX210716P144250002021-02-18 10:30AM EDT14,425.001,405.701,756.501,769.500.00--155.35%
NDX210716P150500002021-03-01 10:30AM EDT15,050.002,107.602,010.202,028.300.00--150.56%
NDX210716P188000002021-04-01 9:30AM EDT18,800.005,542.304,764.404,796.400.00-1132.66%
NDX210716P190000002021-04-01 9:30AM EDT19,000.005,741.704,963.904,995.900.00-1233.52%