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
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C070000002020-10-02 10:28AM EDT7,000.004,595.000.000.000.00-200.00%
NDX210917C071000002020-10-07 11:35AM EDT7,100.004,494.000.000.000.00-100.00%
NDX210917C076000002020-10-01 9:30AM EDT7,600.004,160.830.000.000.00-200.00%
NDX210917C077000002020-10-01 9:30AM EDT7,700.004,079.230.000.000.00-200.00%
NDX210917C095750002020-09-30 2:58PM EDT9,575.002,464.000.000.000.00--00.00%
NDX210917C100000002020-09-21 12:02AM EDT10,000.001,850.740.000.000.00--40.00%
NDX210917C108000002020-09-08 11:31AM EDT10,800.001,692.461,705.801,747.500.00-7735.18%
NDX210917C118000002020-09-21 12:02AM EDT11,800.001,070.100.000.000.00--30.78%
NDX210917C118500002020-09-01 9:46AM EDT11,850.001,625.001,151.001,197.300.00--333.05%
NDX210917C119000002020-09-01 9:46AM EDT11,900.001,596.001,126.301,172.300.00--132.91%
NDX210917C121250002020-10-19 12:07AM EDT12,125.001,309.000.000.000.00--01.56%
NDX210917C121500002020-10-19 12:07AM EDT12,150.001,327.000.000.000.00--01.56%
NDX210917C121750002020-10-19 12:07AM EDT12,175.001,190.000.000.000.00--01.56%
NDX210917C122000002020-10-19 12:07AM EDT12,200.001,177.000.000.000.00--01.56%
NDX210917C122500002020-09-03 10:18AM EDT12,250.001,430.00841.60889.500.00--329.22%
NDX210917C124500002020-09-03 10:30AM EDT12,450.001,297.00763.40810.800.00--128.90%
NDX210917C125000002020-10-16 11:15AM EDT12,500.001,031.000.000.000.00-501.56%
NDX210917C125750002020-09-03 2:31PM EDT12,575.001,133.00717.20764.100.00--328.71%
NDX210917C127500002020-09-03 10:17AM EDT12,750.001,185.00655.70702.000.00--128.46%
NDX210917C127750002020-09-02 11:54AM EDT12,775.001,220.10647.30693.500.00--228.42%
NDX210917C128000002020-09-02 11:54AM EDT12,800.001,210.30638.90685.000.00-2328.39%
NDX210917C128500002020-09-02 11:54AM EDT12,850.001,184.60622.30668.300.00--328.32%
NDX210917C128750002020-09-02 11:54AM EDT12,875.001,174.60614.20659.900.00--128.28%
NDX210917C129000002020-09-02 11:54AM EDT12,900.001,159.80606.10651.800.00--328.24%
NDX210917C129500002020-09-02 11:54AM EDT12,950.001,136.70590.10635.700.00--228.17%
NDX210917C129750002020-09-02 11:45AM EDT12,975.001,119.70582.20627.700.00--128.14%
NDX210917C130750002020-09-21 3:31PM EDT13,075.00413.00667.00697.300.00--1030.54%
NDX210917C131750002020-09-02 11:54AM EDT13,175.001,035.10522.70564.300.00--127.81%
NDX210917C132000002020-09-02 11:54AM EDT13,200.001,024.30514.80556.400.00--127.76%
NDX210917C133000002020-09-02 11:54AM EDT13,300.00982.10487.30529.100.00--127.66%
NDX210917C133250002020-10-09 11:03AM EDT13,325.00586.100.000.000.00-103.13%
NDX210917C133500002020-09-02 11:54AM EDT13,350.00961.10473.20515.100.00--127.59%
NDX210917C133750002020-09-02 11:45AM EDT13,375.00946.20466.70507.400.00--127.53%
NDX210917C134250002020-10-09 11:00AM EDT13,425.00551.500.000.000.00-103.13%
NDX210917C134500002020-10-09 11:03AM EDT13,450.00396.000.000.00-151.40-27.66%103.13%
NDX210917C135000002020-10-09 11:00AM EDT13,500.00528.700.000.000.00-103.13%
NDX210917C136000002020-10-09 11:00AM EDT13,600.00500.300.000.000.00-203.13%
NDX210917C137000002020-10-23 9:30AM EDT13,700.00454.000.000.000.00-103.13%
NDX210917C138000002020-10-05 12:08AM EDT13,800.00379.000.000.000.00--03.13%
NDX210917C140000002020-10-09 11:03AM EDT14,000.00400.300.000.000.00-803.13%
NDX210917C141000002020-10-19 12:07AM EDT14,100.00433.000.000.000.00--03.13%
NDX210917C142000002020-10-09 1:25PM EDT14,200.00364.810.000.000.00-103.13%
NDX210917C144000002020-10-19 12:07AM EDT14,400.00364.300.000.000.00--03.13%
NDX210917C145000002020-10-19 12:07AM EDT14,500.00436.200.000.000.00--03.13%
NDX210917C146000002020-09-09 9:34AM EDT14,600.00271.00263.00282.800.00--127.24%
NDX210917C147000002020-10-12 3:08PM EDT14,700.00404.000.000.000.00-106.25%
NDX210917C148000002020-10-13 11:24AM EDT14,800.00381.000.000.000.00-206.25%
NDX210917C149000002020-10-15 2:40PM EDT14,900.00274.000.000.000.00-106.25%
NDX210917C150000002020-10-29 2:42PM EDT15,000.00163.700.000.00-61.80-27.41%106.25%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P070000002020-10-29 3:59PM EDT7,000.00179.000.000.00+25.70+16.76%806.25%
NDX210917P071000002020-10-28 10:27AM EDT7,100.00210.400.000.000.00-106.25%
NDX210917P072000002020-10-13 11:28AM EDT7,200.00157.100.000.000.00-106.25%
NDX210917P073000002020-10-09 1:36PM EDT7,300.00194.430.000.000.00-1506.25%
NDX210917P074000002020-09-24 11:14AM EDT7,400.00289.25184.60189.700.00-2238.41%
NDX210917P075000002020-10-12 2:02PM EDT7,500.00182.240.000.000.00-506.25%
NDX210917P076000002020-10-01 9:30AM EDT7,600.00244.100.000.000.00-206.25%
NDX210917P077000002020-09-15 3:05PM EDT7,700.00291.00213.70251.900.00-1038.95%
NDX210917P078000002020-09-08 2:58PM EDT7,800.00439.00264.60278.200.00-3339.28%
NDX210917P080000002020-10-16 12:09PM EDT8,000.00255.000.000.000.00-406.25%
NDX210917P081000002020-09-08 3:24PM EDT8,100.00495.00309.50324.900.00-151738.47%
NDX210917P082000002020-09-08 3:24PM EDT8,200.00517.00325.50341.600.00-81538.20%
NDX210917P083000002020-10-12 1:30PM EDT8,300.00276.080.000.000.00-106.25%
NDX210917P084000002020-09-09 10:47AM EDT8,400.00492.00335.00353.200.00-22536.71%
NDX210917P085000002020-10-12 1:30PM EDT8,500.00305.130.000.000.00-106.25%
NDX210917P086000002020-09-03 1:10PM EDT8,600.00538.00467.90507.400.00--440.52%
NDX210917P087000002020-09-03 12:34PM EDT8,700.00551.00490.30529.000.00--240.22%
NDX210917P089000002020-09-02 11:56AM EDT8,900.00507.00537.50579.300.00--239.81%
NDX210917P090000002020-10-21 3:39PM EDT9,000.00446.430.000.000.00-503.13%
NDX210917P091000002020-10-21 11:38AM EDT9,100.00475.320.000.000.00-803.13%
NDX210917P092000002020-09-02 1:53PM EDT9,200.00552.00614.10656.700.00--139.06%
NDX210917P093000002020-10-21 3:36PM EDT9,300.00509.230.000.000.00--03.13%
NDX210917P094000002020-10-07 11:01AM EDT9,400.00635.400.000.000.00--03.13%
NDX210917P095000002020-09-21 12:03AM EDT9,500.00658.000.000.000.00--53.13%
NDX210917P097000002020-10-09 10:03AM EDT9,700.00640.000.000.000.00-1103.13%
NDX210917P097250002020-10-07 11:01AM EDT9,725.00727.500.000.000.00--03.13%
NDX210917P098000002020-09-21 3:31PM EDT9,800.00877.00620.50643.000.00--1032.21%
NDX210917P098500002020-09-01 10:29AM EDT9,850.00673.00690.00740.000.00--134.42%
NDX210917P099000002020-10-06 1:37PM EDT9,900.00784.000.000.000.00-603.13%
NDX210917P100000002020-10-19 3:28PM EDT10,000.00722.780.000.000.00-203.13%
NDX210917P103000002020-10-23 1:07PM EDT10,300.00785.280.000.000.00-101.56%
NDX210917P103250002020-09-21 12:02AM EDT10,325.00917.30771.00796.100.00--1630.68%
NDX210917P105000002020-10-23 11:12AM EDT10,500.00850.450.000.000.00-201.56%
NDX210917P105500002020-09-21 3:30PM EDT10,550.001,150.00843.30869.600.00-101130.02%
NDX210917P105750002020-09-28 9:31AM EDT10,575.001,007.00989.401,021.800.00--133.58%
NDX210917P106000002020-10-09 11:17AM EDT10,600.00898.160.000.000.00-501.56%
NDX210917P106500002020-09-03 3:11PM EDT10,650.001,136.001,092.201,138.200.00--135.60%
NDX210917P106750002020-09-11 1:18PM EDT10,675.001,210.00886.00936.000.00-1130.24%
NDX210917P107500002020-10-19 2:23PM EDT10,750.00928.800.000.000.00--00.78%
NDX210917P108000002020-09-08 11:31AM EDT10,800.001,333.771,001.301,037.300.00-141431.26%
NDX210917P108750002020-10-09 11:03AM EDT10,875.001,005.900.000.000.00-100.78%
NDX210917P110750002020-09-03 10:43AM EDT11,075.001,173.001,272.401,320.000.00--134.71%
NDX210917P112250002020-09-04 10:18AM EDT11,225.001,467.001,340.901,388.800.00-1234.41%
NDX210917P113500002020-09-04 10:19AM EDT11,350.001,527.001,400.201,448.100.00-2234.16%
NDX210917P114000002020-10-23 11:15AM EDT11,400.001,193.450.000.000.00-2700.00%
NDX210917P115000002020-09-23 3:05PM EDT11,500.001,650.001,208.401,227.800.00--126.94%
NDX210917P115250002020-09-03 10:43AM EDT11,525.001,348.001,486.201,534.100.00--133.83%
NDX210917P117250002020-10-19 12:07AM EDT11,725.001,259.300.000.000.00--00.00%
NDX210917P120250002020-09-03 3:11PM EDT12,025.001,717.001,752.601,800.500.00--132.95%
NDX210917P122000002020-10-19 12:07AM EDT12,200.001,408.400.000.000.00--00.00%
NDX210917P124750002020-10-19 12:07AM EDT12,475.001,538.500.000.000.00--00.00%
NDX210917P125000002020-09-08 10:58AM EDT12,500.002,146.701,826.001,870.600.00-1127.15%
NDX210917P125500002020-09-21 12:02AM EDT12,550.001,917.000.000.000.00--10.00%
NDX210917P125750002020-09-21 12:02AM EDT12,575.001,942.000.000.000.00--10.00%
NDX210917P126000002020-09-21 12:02AM EDT12,600.001,955.000.000.000.00--10.00%
NDX210917P126250002020-10-13 11:47AM EDT12,625.001,623.700.000.000.00-100.00%
NDX210917P126500002020-09-21 12:02AM EDT12,650.001,977.000.000.000.00--10.00%
NDX210917P128250002020-09-03 10:43AM EDT12,825.001,968.002,243.702,291.600.00--131.82%
NDX210917P129250002020-09-01 9:33AM EDT12,925.001,838.002,064.002,110.800.00--225.53%
NDX210917P130250002020-09-21 12:03AM EDT13,025.002,218.000.000.000.00--10.00%
NDX210917P131000002020-09-21 12:03AM EDT13,100.002,268.000.000.000.00--10.00%
NDX210917P132000002020-09-21 12:03AM EDT13,200.002,359.000.000.000.00--10.00%
NDX210917P150000002020-09-21 12:03AM EDT15,000.004,061.900.000.000.00--10.00%