New Zealand markets close in 4 hours 27 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,907.67-134.24 (-0.96%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210820C114000002021-03-05 3:50PM EDT11,400.001,754.702,131.702,170.300.00-200.00%
NDX210820C115000002021-04-16 10:40AM EDT11,500.002,632.762,046.902,085.100.00-110.00%
NDX210820C124750002021-04-19 12:12AM EDT12,475.001,648.301,716.201,724.300.00--126.73%
NDX210820C126250002021-02-23 10:30AM EDT12,625.001,271.40867.80878.300.00--10.00%
NDX210820C127250002021-02-23 10:30AM EDT12,725.001,209.40814.40824.700.00--10.00%
NDX210820C127500002021-02-18 10:30AM EDT12,750.001,565.70925.20935.100.00--10.00%
NDX210820C128000002021-03-26 11:46AM EDT12,800.00805.601,456.901,464.900.00-1125.59%
NDX210820C128500002021-03-15 12:06AM EDT12,850.00905.000.000.000.00--00.00%
NDX210820C129000002021-04-14 12:40PM EDT12,900.001,402.251,379.801,387.400.00-2525.23%
NDX210820C132500002021-03-02 11:30AM EDT13,250.00911.50760.00789.400.00--111.81%
NDX210820C132750002021-03-02 11:25AM EDT13,275.00918.70745.20775.200.00--211.98%
NDX210820C133000002021-03-04 1:57PM EDT13,300.00566.10730.60760.000.00-1212.11%
NDX210820C134000002021-04-14 12:33PM EDT13,400.001,030.871,016.001,022.700.00-2823.46%
NDX210820C135000002021-04-09 9:34AM EDT13,500.00844.90948.30954.900.00-1423.11%
NDX210820C135500002021-04-07 2:56PM EDT13,550.00760.00915.20921.700.00--022.94%
NDX210820C136000002021-04-14 1:51PM EDT13,600.00884.80882.50889.100.00-103722.77%
NDX210820C137500002021-04-09 9:30AM EDT13,750.00702.60788.00794.100.00-2222.26%
NDX210820C138000002021-04-08 2:38PM EDT13,800.00693.35757.50763.500.00-202222.09%
NDX210820C138250002021-04-09 2:31PM EDT13,825.00696.70742.50748.500.00-1122.01%
NDX210820C139000002021-04-19 11:35AM EDT13,900.00694.42698.40704.20+18.22+2.69%5321.76%
NDX210820C139250002021-04-19 11:35AM EDT13,925.00679.87741.70748.50+311.57+84.60%1123.50%
NDX210820C140000002021-04-15 12:54PM EDT14,000.00722.06641.80647.400.00-52821.44%
NDX210820C140250002021-03-23 10:12AM EDT14,025.00416.50628.00633.600.00--121.36%
NDX210820C141000002021-03-25 10:02AM EDT14,100.00282.25587.60593.100.00--121.13%
NDX210820C141250002021-03-25 10:02AM EDT14,125.00275.55574.50579.900.00--121.05%
NDX210820C142000002021-04-14 12:33PM EDT14,200.00563.67536.10541.400.00-22420.83%
NDX210820C142250002021-03-05 11:09AM EDT14,225.00322.00301.60322.000.00-1314.23%
NDX210820C142750002021-04-19 12:42PM EDT14,275.00479.35499.30504.40+213.95+80.61%1420.60%
NDX210820C144000002021-03-05 11:08AM EDT14,400.00202.50247.20265.800.00-1114.39%
NDX210820C144250002021-03-30 9:36AM EDT14,425.00165.73430.40435.300.00-1220.19%
NDX210820C145000002021-04-14 11:16AM EDT14,500.00433.00398.40403.100.00-101119.99%
NDX210820C145250002021-03-04 4:43PM EDT14,525.00190.30213.70230.500.00-2214.49%
NDX210820C146250002021-03-30 9:36AM EDT14,625.00131.70348.60353.200.00--119.68%
NDX210820C146500002021-04-12 10:27AM EDT14,650.00339.60339.30343.700.00-3319.62%
NDX210820C146750002021-04-12 10:22AM EDT14,675.00333.90330.10334.500.00--719.56%
NDX210820C147000002021-04-14 12:36PM EDT14,700.00354.13321.10325.400.00-2419.50%
NDX210820C147500002021-03-18 3:00PM EDT14,750.00197.00340.10344.800.00-1120.66%
NDX210820C148000002021-03-19 9:44AM EDT14,800.00163.90322.00326.600.00-2220.53%
NDX210820C148250002021-03-24 2:48PM EDT14,825.00140.30278.70282.800.00--119.23%
NDX210820C148750002021-03-08 10:52AM EDT14,875.00136.80139.70152.600.00-2214.78%
NDX210820C149000002021-03-26 1:33PM EDT14,900.00101.65255.40259.300.00-19819.08%
NDX210820C149500002021-03-19 3:17PM EDT14,950.00150.40272.00276.400.00-2220.16%
NDX210820C150000002021-04-14 1:56PM EDT15,000.00246.50226.70230.600.00-63918.90%
NDX210820C152000002021-03-29 9:36AM EDT15,200.0078.20177.50181.000.00-1218.59%
NDX210820C153000002021-04-14 12:41PM EDT15,300.00185.63156.60160.000.00-2018.47%
NDX210820C154000002021-04-14 1:51PM EDT15,400.00158.28138.00141.300.00-152218.37%
NDX210820C155000002021-03-29 10:50AM EDT15,500.0054.40121.60124.800.00-1318.29%
NDX210820C156000002021-04-08 2:41PM EDT15,600.00107.90107.00110.200.00-202018.23%
NDX210820C158000002021-04-01 9:31AM EDT15,800.0047.0083.0086.100.00-141418.18%
NDX210820C159000002021-04-15 12:56PM EDT15,900.00102.3073.3076.300.00-52518.18%
NDX210820C160000002021-03-18 3:40PM EDT16,000.0063.2575.7078.800.00-1018.94%
NDX210820C161000002021-04-05 9:30AM EDT16,100.0040.8057.8060.100.00--118.22%
NDX210820C168000002021-03-25 10:55AM EDT16,800.0021.8025.6028.200.00--118.79%
NDX210820C169000002021-03-04 1:57PM EDT16,900.0028.3015.2020.600.00-1118.19%
NDX210820C170000002021-04-12 9:31AM EDT17,000.0026.2020.8023.200.00-1519.03%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210820P100000002021-04-12 2:21PM EDT10,000.0077.4068.3070.800.00-57637.32%
NDX210820P101000002021-03-25 9:30AM EDT10,100.0081.9072.3074.900.00-53536.87%
NDX210820P102000002021-03-19 10:50AM EDT10,200.00228.5069.5071.400.00-2435.56%
NDX210820P105000002021-03-30 10:23AM EDT10,500.00214.1092.3094.600.00-2435.15%
NDX210820P106000002021-04-05 9:47AM EDT10,600.00131.6098.10100.400.00--134.73%
NDX210820P107000002021-04-14 2:21PM EDT10,700.0096.20104.40106.600.00-2534.33%
NDX210820P108000002021-04-19 12:12PM EDT10,800.00112.60109.30113.20-9.46-7.75%4533.92%
NDX210820P109000002021-03-30 2:29PM EDT10,900.00252.50118.00120.300.00-2233.53%
NDX210820P110000002021-04-16 10:38AM EDT11,000.00117.60125.60127.900.00-21033.14%
NDX210820P111000002021-04-16 11:34AM EDT11,100.00134.80133.50136.00+12.40+10.13%2732.76%
NDX210820P112000002021-04-14 11:50AM EDT11,200.00148.90142.00144.600.00-3632.38%
NDX210820P113000002021-04-09 12:00PM EDT11,300.00185.30151.00153.900.00-21132.01%
NDX210820P114000002021-04-13 9:57AM EDT11,400.00167.50160.60163.700.00-1131.64%
NDX210820P115000002021-04-05 11:46AM EDT11,500.00169.05170.70174.00-4.35-2.51%14131.26%
NDX210820P116000002021-04-19 10:45AM EDT11,600.00179.45181.50184.80+10.02+5.91%171030.88%
NDX210820P117000002021-04-19 10:45AM EDT11,700.00189.65192.90196.30+9.87+5.49%33230.50%
NDX210820P118000002021-04-15 1:51PM EDT11,800.00191.00205.00208.400.00-101130.12%
NDX210820P119000002021-04-19 1:10PM EDT11,900.00222.75217.80221.30+23.85+11.99%52129.74%
NDX210820P120000002021-04-19 1:10PM EDT12,000.00236.41231.30234.90+25.31+11.99%587129.36%
NDX210820P120250002021-03-16 12:20PM EDT12,025.00504.60216.20219.900.00--128.36%
NDX210820P121000002021-04-15 12:56PM EDT12,100.00234.25245.60249.300.00-54528.99%
NDX210820P121500002021-02-22 11:38AM EDT12,150.00652.85563.60569.600.00--141.86%
NDX210820P121750002021-03-01 4:31PM EDT12,175.00602.55448.20453.700.00-1336.94%
NDX210820P122000002021-03-01 4:31PM EDT12,200.00609.15454.80460.400.00-1236.90%
NDX210820P122250002021-02-22 4:36PM EDT12,225.00705.10619.30628.100.00--143.13%
NDX210820P122500002021-02-22 11:15AM EDT12,250.00655.05594.80600.600.00--141.75%
NDX210820P123000002021-02-22 11:15AM EDT12,300.00668.35609.40615.700.00--141.67%
NDX210820P123500002021-02-22 4:37PM EDT12,350.00738.90661.20670.300.00--143.05%
NDX210820P124000002021-04-14 12:33PM EDT12,400.00303.55293.80297.600.00-2827.85%
NDX210820P124250002021-04-13 9:35AM EDT12,425.00317.00298.10302.000.00-2127.75%
NDX210820P124750002021-02-22 4:34PM EDT12,475.00774.50705.60714.900.00--142.99%
NDX210820P125000002021-02-24 11:34AM EDT12,500.00818.00585.80617.000.00--739.07%
NDX210820P125250002021-04-13 3:09PM EDT12,525.00312.00316.30320.300.00-18727.37%
NDX210820P125500002021-02-19 12:22PM EDT12,550.00657.00773.10781.600.00-1144.35%
NDX210820P125750002021-04-15 12:48PM EDT12,575.00307.00325.80329.800.00-14927.18%
NDX210820P126000002021-04-16 2:24PM EDT12,600.00296.20330.60334.800.00-4527.09%
NDX210820P126250002021-04-16 3:04PM EDT12,625.00298.00335.60339.600.00-17626.99%
NDX210820P126500002021-04-09 12:13PM EDT12,650.00407.10340.60344.700.00-1126.90%
NDX210820P126750002021-04-09 1:58PM EDT12,675.00394.60345.60349.800.00-2226.81%
NDX210820P127000002021-02-23 1:59PM EDT12,700.00977.50768.50777.400.00--142.09%
NDX210820P127250002021-04-13 12:14PM EDT12,725.00371.00355.90360.200.00-1226.62%
NDX210820P127500002021-04-14 11:16AM EDT12,750.00380.00361.30365.400.00-15626.52%
NDX210820P127750002021-04-19 12:13AM EDT12,775.00373.40366.60370.800.00--1026.42%
NDX210820P128000002021-04-13 12:14PM EDT12,800.00387.50372.00376.300.00-101126.33%
NDX210820P128250002021-02-23 10:30AM EDT12,825.001,009.10879.40889.800.00--144.19%
NDX210820P129000002021-04-15 1:22PM EDT12,900.00376.60394.60398.900.00-81725.95%
NDX210820P130000002021-02-25 4:55PM EDT13,000.001,113.00776.00811.400.00--238.99%
NDX210820P130500002021-04-09 1:57PM EDT13,050.00488.30431.00435.400.00-1325.39%
NDX210820P130750002021-02-24 10:43AM EDT13,075.001,067.00808.70844.700.00--239.02%
NDX210820P131000002021-04-14 11:16AM EDT13,100.00468.00443.80448.300.00-8925.20%
NDX210820P131250002021-02-24 10:49AM EDT13,125.001,065.40832.20867.500.00--239.05%
NDX210820P131750002021-02-23 3:46PM EDT13,175.001,082.00978.301,001.200.00--142.72%
NDX210820P132000002021-03-26 11:35AM EDT13,200.00991.55470.60475.300.00-191624.83%
NDX210820P132750002021-04-13 9:57AM EDT13,275.00505.70491.80496.600.00-3324.56%
NDX210820P133000002021-04-05 2:40PM EDT13,300.00619.73499.10503.900.00-5124.47%
NDX210820P135000002021-04-08 10:26AM EDT13,500.00641.60561.20566.400.00-2123.75%
NDX210820P136000002021-04-14 1:51PM EDT13,600.00626.50595.20600.500.00-104023.39%
NDX210820P137000002021-04-07 12:40PM EDT13,700.00784.00631.20636.700.00-4523.04%
NDX210820P138000002021-04-08 2:38PM EDT13,800.00759.90669.50675.100.00-202022.70%
NDX210820P138500002021-04-13 9:35AM EDT13,850.00720.15689.50695.200.00-5522.54%
NDX210820P140000002021-04-15 12:55PM EDT14,000.00727.72753.00759.100.00-52522.06%
NDX210820P141750002021-04-19 12:13AM EDT14,175.00903.30834.40840.800.00--121.52%
NDX210820P143000002021-04-19 12:13AM EDT14,300.00910.70897.50904.300.00--121.16%
NDX210820P144000002021-04-07 12:53PM EDT14,400.001,168.00951.10958.400.00--420.90%
NDX210820P149750002021-02-22 10:33AM EDT14,975.001,967.302,188.402,201.200.00--248.38%
NDX210820P150000002021-02-22 10:33AM EDT15,000.001,968.202,197.702,209.100.00--148.11%
NDX210820P167000002021-03-15 12:06AM EDT16,700.003,794.800.000.000.00--00.00%
NDX210820P169000002021-03-15 12:06AM EDT16,900.003,989.000.000.000.00--00.00%