New Zealand markets close in 37 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,983.01-47.39 (-0.34%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211015C120000002021-03-19 9:30AM EDT12,000.001,520.302,307.802,319.600.00-1135.01%
NDX211015C122000002021-06-08 10:48AM EDT12,200.001,870.001,974.301,983.900.00--126.43%
NDX211015C124000002021-03-19 9:30AM EDT12,400.001,264.701,980.201,991.400.00-1133.36%
NDX211015C125000002021-06-14 2:49PM EDT12,500.001,794.001,718.401,727.80+1,794.00--125.33%
NDX211015C127000002021-05-17 12:14AM EDT12,700.001,113.100.000.000.00--00.00%
NDX211015C129000002021-05-17 12:14AM EDT12,900.001,096.601,440.701,449.500.00--125.72%
NDX211015C130000002021-05-17 12:14AM EDT13,000.00913.700.000.000.00--00.00%
NDX211015C133000002021-04-23 3:50PM EDT13,300.001,254.30839.20846.600.00-1113.38%
NDX211015C134000002021-05-11 12:01PM EDT13,400.00710.401,003.601,010.700.00-72021.62%
NDX211015C135000002021-06-14 10:19AM EDT13,500.00957.78944.80952.700.00-11021.69%
NDX211015C136000002021-05-17 12:14AM EDT13,600.00623.10916.30923.900.00--122.62%
NDX211015C137000002021-05-17 12:14AM EDT13,700.00505.00848.60856.000.00--222.20%
NDX211015C138000002021-05-13 1:44PM EDT13,800.00440.00731.30753.000.00-3420.61%
NDX211015C139000002021-05-17 12:14AM EDT13,900.00420.700.000.000.00--00.00%
NDX211015C140000002021-06-11 10:19AM EDT14,000.00611.20625.40632.500.00-9719.95%
NDX211015C141000002021-06-16 1:06PM EDT14,100.00598.00569.10575.80+3.00+0.50%52519.62%
NDX211015C142000002021-06-11 10:19AM EDT14,200.00510.60515.50522.100.00-3319.30%
NDX211015C143000002021-05-19 10:55AM EDT14,300.00292.50464.90471.400.00-2919.00%
NDX211015C144000002021-06-16 1:02PM EDT14,400.00440.00417.40423.70+440.00-5018.71%
NDX211015C145000002021-05-18 11:54AM EDT14,500.00379.60373.10379.100.00-11418.43%
NDX211015C146000002021-05-25 9:44AM EDT14,600.00338.80332.00337.700.00-1018.16%
NDX211015C147000002021-05-11 11:26AM EDT14,700.00226.45290.70294.900.00-51117.76%
NDX211015C148000002021-05-11 11:26AM EDT14,800.00202.75256.80260.800.00-71417.55%
NDX211015C150000002021-06-03 10:37AM EDT15,000.00137.00200.00204.500.00-2317.30%
NDX211015C151000002021-06-03 3:12PM EDT15,100.00122.90174.80179.100.00-6617.15%
NDX211015C152000002021-06-03 1:10PM EDT15,200.00111.10152.50156.700.00-2317.02%
NDX211015C153000002021-06-03 11:07AM EDT15,300.00102.50132.90136.800.00-2416.91%
NDX211015C154000002021-06-02 3:11PM EDT15,400.0093.73115.70119.500.00-2416.84%
NDX211015C155000002021-06-10 1:30PM EDT15,500.00102.45100.70104.400.00-35116.78%
NDX211015C156000002021-06-02 2:37PM EDT15,600.0073.2987.7091.400.00-91016.76%
NDX211015C157000002021-06-01 12:52PM EDT15,700.0068.8076.4080.100.00--2516.76%
NDX211015C158000002021-05-04 2:57PM EDT15,800.0091.6051.3053.300.00--115.59%
NDX211015C159000002021-05-04 11:19AM EDT15,900.0084.8046.3048.100.00--115.78%
NDX211015C160000002021-06-15 11:28AM EDT16,000.0058.9751.5055.200.00-12516.90%
NDX211015C161000002021-06-15 11:28AM EDT16,100.0052.0246.1048.90-2.68-4.90%-316.97%
NDX211015C167000002021-05-10 12:12PM EDT16,700.0033.0025.5027.000.00-3417.87%
NDX211015C168000002021-06-11 10:15AM EDT16,800.0022.5022.4024.100.00-101217.96%
NDX211015C170000002021-04-26 11:50AM EDT17,000.0051.2724.0025.400.00-4419.06%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211015P090000002021-06-03 10:43AM EDT9,000.0053.9033.8036.100.00-14641.94%
NDX211015P091000002021-05-07 2:08PM EDT9,100.0062.9044.9048.800.00-1143.38%
NDX211015P092000002021-06-03 12:59PM EDT9,200.0055.6037.6040.000.00-2640.88%
NDX211015P094000002021-05-17 12:15AM EDT9,400.00100.0040.1042.000.00--339.44%
NDX211015P095000002021-05-17 3:24PM EDT9,500.0096.0544.3046.800.00-23539.35%
NDX211015P096000002021-04-30 10:36AM EDT9,600.0084.7065.4067.500.00-1141.43%
NDX211015P097000002021-04-30 10:36AM EDT9,700.0089.5069.0071.300.00-1140.97%
NDX211015P098000002021-05-27 10:45AM EDT9,800.0077.9052.1054.900.00-2337.86%
NDX211015P099000002021-05-27 10:50AM EDT9,900.0082.6555.1058.000.00--537.38%
NDX211015P100000002021-06-10 12:16PM EDT10,000.0062.7458.3061.200.00-11536.90%
NDX211015P102000002021-06-01 11:12AM EDT10,200.0093.6065.3068.200.00--335.94%
NDX211015P103000002021-06-09 1:03PM EDT10,300.0081.5069.2072.100.00-1010435.48%
NDX211015P104000002021-05-28 1:16PM EDT10,400.00101.4073.1076.200.00-2335.01%
NDX211015P105000002021-06-15 12:57PM EDT10,500.0075.0077.1080.500.00-51034.54%
NDX211015P106000002021-06-03 11:42AM EDT10,600.00124.6681.7085.100.00-5034.08%
NDX211015P107000002021-05-19 10:07AM EDT10,700.00254.4086.4090.000.00-2033.63%
NDX211015P108000002021-05-25 11:37AM EDT10,800.00159.1091.7095.300.00-2633.18%
NDX211015P109000002021-06-03 10:05AM EDT10,900.00149.0097.10100.800.00-1032.73%
NDX211015P110000002021-06-03 12:57PM EDT11,000.00153.05103.10106.700.00-4032.29%
NDX211015P112000002021-06-01 10:16AM EDT11,200.00168.00116.00119.800.00-2031.42%
NDX211015P113000002021-05-17 12:15AM EDT11,300.00331.700.000.000.00--06.25%
NDX211015P115000002021-05-28 3:44PM EDT11,500.00190.00139.20142.700.00-8030.13%
NDX211015P116000002021-05-24 1:00PM EDT11,600.00245.50147.90151.400.00-101429.71%
NDX211015P117000002021-06-03 10:22AM EDT11,700.00240.80157.20160.700.00-1329.30%
NDX211015P120000002021-06-16 2:03PM EDT12,000.00193.40188.80192.70+16.95+9.61%13928.08%
NDX211015P121000002021-05-17 12:15AM EDT12,100.00421.100.000.000.00--03.13%
NDX211015P122000002021-05-17 12:15AM EDT12,200.00445.000.000.000.00--03.13%
NDX211015P123000002021-06-01 12:51PM EDT12,300.00307.70227.10231.300.00-323226.88%
NDX211015P124000002021-05-11 12:19PM EDT12,400.00508.00271.00275.300.00-3327.79%
NDX211015P125000002021-06-16 9:58AM EDT12,500.00237.80257.10261.50-3.00-1.25%25226.09%
NDX211015P126000002021-05-11 10:27AM EDT12,600.00619.40306.70312.000.00-1327.10%
NDX211015P127000002021-05-11 10:27AM EDT12,700.00651.40325.60330.300.00-1026.69%
NDX211015P128000002021-05-17 12:15AM EDT12,800.00634.50292.90297.500.00--524.23%
NDX211015P129000002021-05-17 12:15AM EDT12,900.00720.60311.70316.500.00--123.82%
NDX211015P130000002021-06-11 1:52PM EDT13,000.00341.73351.20356.200.00-243124.14%
NDX211015P131000002021-05-20 10:26AM EDT13,100.00690.10373.80379.000.00-20923.76%
NDX211015P132000002021-05-05 1:53PM EDT13,200.00675.80488.30494.800.00-3326.56%
NDX211015P133000002021-06-01 10:16AM EDT13,300.00577.20423.50429.200.00-101523.00%
NDX211015P134000002021-06-14 2:35PM EDT13,400.00420.70450.80456.800.00-1222.62%
NDX211015P135000002021-06-11 2:35PM EDT13,500.00465.00480.00486.300.00-25022.25%
NDX211015P137000002021-06-01 12:50PM EDT13,700.00715.80544.60551.400.00-29021.52%
NDX211015P138000002021-05-05 3:15PM EDT13,800.00965.50700.70708.600.00-2125.00%
NDX211015P139000002021-04-13 3:26PM EDT13,900.00862.921,238.401,249.400.00-10240.40%
NDX211015P140000002021-06-16 9:32AM EDT14,000.00616.00658.90666.30-42.00-6.38%361520.49%
NDX211015P141000002021-05-20 10:01AM EDT14,100.001,161.00702.20709.800.00-4820.16%
NDX211015P142000002021-06-10 1:54PM EDT14,200.00775.70748.20756.100.00-1019.85%
NDX211015P143000002021-06-16 10:46AM EDT14,300.00754.25797.30805.40-289.05-27.71%1119.55%
NDX211015P144000002021-06-14 10:30AM EDT14,400.00822.10849.40857.700.00-4819.26%
NDX211015P145000002021-06-14 2:30PM EDT14,500.00853.50904.70913.300.00-63119.00%
NDX211015P146000002021-06-14 12:40PM EDT14,600.00913.30963.20972.000.00-3718.75%
NDX211015P147000002021-06-14 3:50PM EDT14,700.00946.301,025.001,034.100.00-7818.53%
NDX211015P148000002021-06-14 2:05PM EDT14,800.001,024.101,090.001,099.300.00-3418.33%
NDX211015P149000002021-06-14 3:29PM EDT14,900.001,087.901,158.301,167.900.00-2318.16%