New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,355.07-134.52 (-0.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor27 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211027C127500002021-10-13 12:04PM EDT12,750.001,988.002,591.402,607.900.00-1165.83%
NDXP211027C141500002021-10-20 1:20PM EDT14,150.001,204.781,214.101,235.100.00---49.28%
NDXP211027C144250002021-10-07 1:45PM EDT14,425.00679.90920.80933.500.00-2226.10%
NDXP211027C144500002021-10-15 1:37PM EDT14,450.00693.00895.90908.600.00-1125.60%
NDXP211027C145000002021-10-20 1:16PM EDT14,500.00867.85867.60888.400.00---38.76%
NDXP211027C146000002021-10-06 10:34AM EDT14,600.00357.60745.60759.500.00-6622.70%
NDXP211027C146250002021-10-06 10:34AM EDT14,625.00341.80721.50734.700.00-6622.22%
NDXP211027C146750002021-10-12 3:32PM EDT14,675.00240.12672.00685.200.00--121.30%
NDXP211027C147000002021-10-15 1:18PM EDT14,700.00455.00647.30660.500.00-21120.85%
NDXP211027C147250002021-10-12 3:32PM EDT14,725.00210.61621.90635.900.00--220.45%
NDXP211027C147500002021-10-11 3:43PM EDT14,750.00249.45597.90611.300.00--120.03%
NDXP211027C148000002021-10-13 1:45PM EDT14,800.00199.34548.00562.400.00-1119.27%
NDXP211027C148250002021-10-06 10:49AM EDT14,825.00231.30523.50537.900.00-3318.82%
NDXP211027C148500002021-10-11 1:10PM EDT14,850.00221.73499.30513.200.00---18.25%
NDXP211027C149000002021-10-13 10:06AM EDT14,900.00144.00450.40464.800.00-1817.49%
NDXP211027C149250002021-10-12 9:32AM EDT14,925.00137.45426.30440.700.00-1217.09%
NDXP211027C149500002021-10-04 11:45AM EDT14,950.00116.73402.30416.700.00--216.69%
NDXP211027C149750002021-10-13 10:53AM EDT14,975.00103.00379.90391.300.00-41315.76%
NDXP211027C150000002021-10-15 3:21PM EDT15,000.00227.40356.40368.200.00-2415.60%
NDXP211027C150250002021-10-15 2:41PM EDT15,025.00210.06333.10345.000.00-1215.32%
NDXP211027C150300002021-10-18 2:18AM EDT15,030.00206.67327.40340.200.00--115.21%
NDXP211027C150500002021-10-18 10:55AM EDT15,050.00234.20309.10322.000.00-2315.03%
NDXP211027C150700002021-10-20 3:34PM EDT15,070.00345.25327.00344.400.00---23.08%
NDXP211027C150750002021-10-22 3:55PM EDT15,075.00309.30286.70300.20+224.20+263.45%1114.96%
NDXP211027C151000002021-10-20 10:39AM EDT15,100.00372.65264.70278.000.00-36214.69%
NDXP211027C151250002021-10-14 12:08PM EDT15,125.00127.50243.30256.400.00-4814.47%
NDXP211027C151300002021-10-18 9:34AM EDT15,130.00131.60275.40292.900.00---21.79%
NDXP211027C151500002021-10-19 11:21AM EDT15,150.00286.92222.50235.400.00-2714.26%
NDXP211027C151600002021-10-18 2:18AM EDT15,160.00119.50214.40227.100.00--114.17%
NDXP211027C151750002021-10-11 1:26PM EDT15,175.0064.30202.40215.000.00--614.07%
NDXP211027C151800002021-10-18 2:18AM EDT15,180.00107.80198.50211.000.00--114.03%
NDXP211027C152000002021-10-21 12:01PM EDT15,200.00273.84182.90195.500.00-11213.92%
NDXP211027C152100002021-10-19 3:18PM EDT15,210.00261.05211.20228.300.00---20.22%
NDXP211027C152250002021-10-21 9:34AM EDT15,225.00201.69164.40176.600.00-101113.75%
NDXP211027C152300002021-10-20 3:15PM EDT15,230.00219.35196.70212.300.00---19.75%
NDXP211027C152500002021-10-21 3:19PM EDT15,250.00263.25146.70158.200.00-152413.54%
NDXP211027C152750002021-10-22 11:26AM EDT15,275.00136.10129.90141.30-51.10-27.30%12113.42%
NDXP211027C153000002021-10-22 3:09PM EDT15,300.00124.55115.20123.90-111.60-47.26%182113.11%
NDXP211027C153250002021-10-22 2:50PM EDT15,325.00119.05100.60108.70-79.95-40.18%4212.97%
NDXP211027C153400002021-10-18 9:41AM EDT15,340.0055.90150.70160.300.00---21.30%
NDXP211027C153500002021-10-22 3:59PM EDT15,350.0097.8088.1091.10-36.82-27.35%211812.35%
NDXP211027C153700002021-10-22 11:22AM EDT15,370.0092.7477.7080.70-78.40-45.81%26712.26%
NDXP211027C153750002021-10-22 3:55PM EDT15,375.0083.4875.2078.30-47.47-36.25%26512.25%
NDXP211027C154000002021-10-22 3:58PM EDT15,400.0072.2563.7066.50-42.73-37.16%614612.13%
NDXP211027C154500002021-10-22 4:14PM EDT15,450.0045.1844.3046.60-36.87-44.94%41011.94%
NDXP211027C154750002021-10-22 9:47AM EDT15,475.0078.9536.5038.60-6.73-7.85%22511.88%
NDXP211027C154800002021-10-20 9:31AM EDT15,480.0090.4557.1064.600.00---16.19%
NDXP211027C155000002021-10-22 4:14PM EDT15,500.0030.3929.7031.70-59.21-66.08%1016211.84%
NDXP211027C155200002021-10-19 1:26PM EDT15,520.0068.0543.6050.500.00---15.89%
NDXP211027C155250002021-10-21 2:04PM EDT15,525.0059.4524.0025.900.00-101511.82%
NDXP211027C155400002021-10-21 3:18PM EDT15,540.0068.5147.1050.400.00---16.78%
NDXP211027C155500002021-10-22 4:14PM EDT15,550.0020.1519.6021.40-45.65-69.38%142311.90%
NDXP211027C155750002021-10-22 10:42AM EDT15,575.0035.8015.9017.50-1.35-3.63%101111.96%
NDXP211027C155900002021-10-22 11:23AM EDT15,590.0020.3914.0015.60-18.51-47.58%3912.03%
NDXP211027C156000002021-10-22 4:11PM EDT15,600.0013.2812.9014.40-36.12-73.12%855812.07%
NDXP211027C156100002021-10-22 3:07PM EDT15,610.0012.4511.9013.40-28.00-69.22%854812.13%
NDXP211027C156200002021-10-20 9:40AM EDT15,620.0042.5821.1026.500.00---15.59%
NDXP211027C156250002021-10-18 10:53AM EDT15,625.0012.7010.6012.000.00-31312.23%
NDXP211027C156300002021-10-18 12:10PM EDT15,630.0013.8019.6024.800.00---15.59%
NDXP211027C156400002021-10-20 12:08PM EDT15,640.0030.3521.8024.400.00---15.86%
NDXP211027C156500002021-10-18 3:18PM EDT15,650.0018.608.8010.100.00-21112.43%
NDXP211027C156600002021-10-19 9:45AM EDT15,660.0023.3515.6020.300.00---15.59%
NDXP211027C156800002021-10-19 2:27PM EDT15,680.0022.5813.3017.600.00---15.57%
NDXP211027C157000002021-10-22 12:59PM EDT15,700.008.106.107.30-14.10-63.51%193512.89%
NDXP211027C157250002021-10-22 11:56AM EDT15,725.006.505.106.20-10.50-61.76%23013.11%
NDXP211027C157500002021-10-22 3:59PM EDT15,750.004.804.205.30-7.00-59.32%51813.34%
NDXP211027C157750002021-10-21 10:52AM EDT15,775.0012.303.504.500.00-31713.55%
NDXP211027C158000002021-10-22 9:47AM EDT15,800.007.712.903.80-2.89-27.26%1613.74%
NDXP211027C158250002021-10-19 3:04PM EDT15,825.009.082.353.300.00-131114.00%
NDXP211027C159000002021-10-22 1:01PM EDT15,900.001.791.302.10-3.37-65.31%71314.68%
NDXP211027C159250002021-10-21 11:25AM EDT15,925.004.101.051.800.00-4514.88%
NDXP211027C159500002021-10-22 9:56AM EDT15,950.002.760.851.60-1.16-29.59%1515.17%
NDXP211027C160000002021-10-22 9:56AM EDT16,000.002.050.601.30-1.30-38.81%22815.77%
NDXP211027C160500002021-10-22 4:04PM EDT16,050.000.500.401.10-1.50-75.00%22316.43%
NDXP211027C160750002021-10-20 9:51AM EDT16,075.002.150.351.000.00-41716.73%
NDXP211027C161000002021-10-21 11:02AM EDT16,100.001.430.300.900.00-106117.00%
NDXP211027C161250002021-10-20 12:53PM EDT16,125.001.280.250.850.00-21517.36%
NDXP211027C161500002021-10-20 1:21PM EDT16,150.000.920.200.800.00-42917.71%
NDXP211027C162000002021-10-20 1:21PM EDT16,200.000.750.100.700.00-41118.38%
NDXP211027C163000002021-09-29 9:30AM EDT16,300.005.800.050.600.00-1219.89%
NDXP211027C167500002021-10-04 10:19AM EDT16,750.002.070.000.400.00--126.67%
NDXP211027C186000002021-10-12 1:16PM EDT18,600.000.35-0.200.00--151.47%
Putsfor27 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211027P110000002021-10-11 10:34AM EDT11,000.001.350.000.200.00--1083.20%
NDXP211027P120750002021-10-18 2:20AM EDT12,075.001.400.000.350.00--1163.77%
NDXP211027P122500002021-10-18 12:41PM EDT12,250.000.600.100.400.00-1261.94%
NDXP211027P125500002021-10-21 11:35AM EDT12,550.000.450.250.500.00-6757.72%
NDXP211027P126500002021-10-21 11:36AM EDT12,650.000.390.000.500.00-1653.71%
NDXP211027P126750002021-10-04 1:03PM EDT12,675.0048.680.000.550.00--353.64%
NDXP211027P129750002021-10-20 9:34AM EDT12,975.001.000.050.650.00-5551.43%
NDXP211027P130500002021-10-06 12:54PM EDT13,050.0039.990.350.650.00-3349.82%
NDXP211027P131000002021-10-13 9:57AM EDT13,100.0012.900.100.700.00-3549.11%
NDXP211027P134000002021-10-12 9:43AM EDT13,400.0027.000.200.850.00--1043.56%
NDXP211027P135000002021-10-20 3:28PM EDT13,500.001.830.250.900.00-558041.65%
NDXP211027P135250002021-10-12 4:08PM EDT13,525.0034.970.300.950.00-1241.35%
NDXP211027P135500002021-10-12 4:08PM EDT13,550.0036.460.300.950.00--140.81%
NDXP211027P136000002021-10-14 12:27PM EDT13,600.0010.150.351.000.00-2839.94%
NDXP211027P136250002021-10-21 9:53AM EDT13,625.001.500.351.000.00-1139.40%
NDXP211027P136500002021-10-21 9:53AM EDT13,650.001.600.351.050.00-1139.06%
NDXP211027P137000002021-10-21 3:22PM EDT13,700.001.500.401.100.00-21138.17%
NDXP211027P137250002021-10-21 3:22PM EDT13,725.001.600.401.100.00-21237.62%
NDXP211027P137500002021-10-14 9:33AM EDT13,750.0016.860.451.100.00-121137.07%
NDXP211027P137750002021-10-14 9:33AM EDT13,775.0017.740.451.150.00-121136.71%
NDXP211027P138250002021-10-13 3:53PM EDT13,825.0019.100.501.200.00-1135.79%
NDXP211027P138500002021-10-13 3:53PM EDT13,850.0033.700.501.200.00--135.24%
NDXP211027P138750002021-10-12 1:17PM EDT13,875.0058.250.551.250.00-2534.85%
NDXP211027P139000002021-10-14 9:43AM EDT13,900.0020.050.551.250.00-15234.30%
NDXP211027P139250002021-10-19 3:11PM EDT13,925.003.950.601.300.00-51733.90%
NDXP211027P139500002021-10-15 9:56AM EDT13,950.0012.950.601.300.00-1333.35%
NDXP211027P139750002021-10-18 9:49AM EDT13,975.009.800.651.350.00-101532.94%
NDXP211027P140000002021-10-21 10:21AM EDT14,000.002.350.651.400.00-214232.53%
NDXP211027P140250002021-10-19 3:34PM EDT14,025.004.200.701.400.00-1231.97%
NDXP211027P140500002021-10-19 3:34PM EDT14,050.004.400.701.450.00-74131.55%
NDXP211027P140750002021-10-19 9:48AM EDT14,075.006.930.751.500.00-41731.12%
NDXP211027P141000002021-10-22 1:02PM EDT14,100.001.850.801.50-1.00-35.09%1013830.55%
NDXP211027P141250002021-10-19 9:48AM EDT14,125.007.520.801.550.00-42430.12%
NDXP211027P141500002021-10-22 10:31AM EDT14,150.001.750.851.60-6.02-77.48%32629.67%
NDXP211027P141750002021-10-18 1:15PM EDT14,175.0010.600.901.650.00-71829.22%
NDXP211027P142000002021-10-20 10:02AM EDT14,200.005.000.901.700.00-22628.76%
NDXP211027P142250002021-10-18 12:00PM EDT14,225.0012.710.951.750.00-21528.30%
NDXP211027P142500002021-10-21 11:36AM EDT14,250.003.201.001.800.00-12127.83%
NDXP211027P142750002021-10-18 9:47AM EDT14,275.0018.231.051.850.00-102427.36%
NDXP211027P143000002021-10-18 9:47AM EDT14,300.0019.181.101.900.00-103026.87%
NDXP211027P143250002021-10-14 9:51AM EDT14,325.0048.131.151.950.00-152626.39%
NDXP211027P143400002021-10-19 3:07PM EDT14,340.007.661.202.000.00-101526.13%
NDXP211027P143500002021-10-21 2:53PM EDT14,350.003.901.202.050.00-11525.99%
NDXP211027P143750002021-10-18 1:15PM EDT14,375.0015.501.302.100.00-2125.49%
NDXP211027P144000002021-10-22 3:07PM EDT14,400.002.801.352.15-0.75-21.13%16934524.99%
NDXP211027P144200002021-10-21 10:08AM EDT14,420.005.151.402.250.00-11124.67%
NDXP211027P144250002021-10-15 12:34PM EDT14,425.0030.401.452.250.00-21724.56%
NDXP211027P144400002021-10-19 3:42PM EDT14,440.009.001.502.300.00-61624.28%
NDXP211027P144500002021-10-22 1:02PM EDT14,450.003.351.502.35-1.65-33.00%82024.12%
NDXP211027P144600002021-10-19 9:58AM EDT14,460.0013.805.207.700.00---28.94%
NDXP211027P144750002021-10-13 10:53AM EDT14,475.0065.801.602.450.00-101523.66%
NDXP211027P145000002021-10-22 3:54PM EDT14,500.002.851.702.55-2.55-47.22%16323.20%
NDXP211027P145100002021-10-19 9:57AM EDT14,510.0015.241.752.600.00-102023.03%
NDXP211027P145200002021-10-19 9:57AM EDT14,520.0015.471.802.650.00-102022.85%
NDXP211027P145250002021-10-18 11:45AM EDT14,525.0023.201.802.700.00-2722.79%
NDXP211027P145400002021-10-19 3:43PM EDT14,540.0011.201.902.800.00-31522.55%
NDXP211027P145500002021-10-21 1:47PM EDT14,550.005.901.952.850.00-101922.37%
NDXP211027P145750002021-10-21 10:03AM EDT14,575.007.302.053.000.00-11121.93%
NDXP211027P146000002021-10-21 10:35AM EDT14,600.006.602.203.200.00-53221.54%
NDXP211027P146100002021-10-20 1:20PM EDT14,610.0010.704.906.500.00---24.03%
NDXP211027P146250002021-10-20 1:37PM EDT14,625.0010.332.403.400.00-1321.12%
NDXP211027P146300002021-10-20 1:16PM EDT14,630.0010.552.403.400.00-1320.99%
NDXP211027P146400002021-10-22 11:48AM EDT14,640.008.002.503.50-2.75-25.58%6220.84%
NDXP211027P146500002021-10-22 2:36PM EDT14,650.004.272.553.60-2.78-39.43%71220.69%
NDXP211027P146600002021-10-21 3:00PM EDT14,660.006.702.653.600.00-5420.43%
NDXP211027P146700002021-10-19 9:57AM EDT14,670.0020.702.753.700.00-2220.27%
NDXP211027P146750002021-10-20 1:37PM EDT14,675.0011.542.803.800.00-1520.23%
NDXP211027P147000002021-10-22 11:17AM EDT14,700.006.043.004.00-2.24-27.05%42419.77%
NDXP211027P147100002021-10-19 9:55AM EDT14,710.0021.156.308.000.00---22.19%
NDXP211027P147250002021-10-20 12:53PM EDT14,725.0011.323.304.300.00-8519.36%
NDXP211027P147500002021-10-22 11:28AM EDT14,750.007.903.604.70-4.01-33.67%2719.01%
NDXP211027P148000002021-10-21 10:28AM EDT14,800.0010.454.305.500.00-154218.22%
NDXP211027P148250002021-10-22 12:52PM EDT14,825.008.404.806.00-2.52-23.08%21317.83%
NDXP211027P148700002021-10-19 3:57PM EDT14,870.0023.8515.6019.600.00---21.93%
NDXP211027P148800002021-10-22 10:26AM EDT14,880.007.456.107.40-9.35-55.65%12117.03%
NDXP211027P149000002021-10-22 11:25AM EDT14,900.0013.556.708.00+2.80+26.05%4012316.74%
NDXP211027P149100002021-10-20 4:01PM EDT14,910.0020.0018.3021.700.00---21.20%
NDXP211027P149200002021-10-21 3:23PM EDT14,920.0010.887.408.70-0.47-4.14%101416.46%
NDXP211027P149250002021-10-21 3:58PM EDT14,925.0010.257.608.900.00-31616.40%
NDXP211027P149500002021-10-22 1:51PM EDT14,950.0013.328.6010.00+2.27+20.54%81916.08%
NDXP211027P149600002021-10-20 2:15PM EDT14,960.0022.5021.1025.800.00---20.54%
NDXP211027P149750002021-10-22 10:26AM EDT14,975.009.309.8011.30-15.13-61.93%2415.79%
NDXP211027P150000002021-10-22 10:44AM EDT15,000.0011.4211.3012.80-4.33-27.49%91415.50%
NDXP211027P150250002021-10-21 10:12AM EDT15,025.0024.1113.0014.500.00-101515.20%
NDXP211027P150300002021-10-20 4:01PM EDT15,030.0029.0528.3032.100.00---19.42%
NDXP211027P150500002021-10-22 10:33AM EDT15,050.0013.3015.1016.60-2.40-15.29%152214.94%
NDXP211027P150750002021-10-21 2:08PM EDT15,075.0022.2017.7019.100.00-3914.71%
NDXP211027P151000002021-10-22 4:14PM EDT15,100.0021.6220.5022.10+3.12+16.86%55314.51%
NDXP211027P151250002021-10-21 3:44PM EDT15,125.0021.3723.9025.600.00-271614.32%
NDXP211027P151500002021-10-22 4:14PM EDT15,150.0029.3727.9029.60+5.75+24.34%42514.12%
NDXP211027P151800002021-10-20 11:21AM EDT15,180.0044.8048.8055.200.00---17.32%
NDXP211027P152000002021-10-22 1:32PM EDT15,200.0050.4437.7040.00+21.64+75.14%182413.85%
NDXP211027P153000002021-10-22 4:12PM EDT15,300.0072.0067.2070.30+15.45+27.32%6813.32%
NDXP211027P153250002021-10-22 2:35PM EDT15,325.0064.8077.0080.00+1.03+1.62%14213.16%
NDXP211027P153500002021-10-22 2:03PM EDT15,350.00101.2687.5095.40+32.31+46.86%171213.66%
NDXP211027P154000002021-10-22 2:48PM EDT15,400.00102.56111.50121.70-15.14-12.86%10613.59%
NDXP211027P154250002021-10-22 12:55PM EDT15,425.00123.77125.50136.90+13.47+12.21%5213.64%
NDXP211027P154700002021-10-19 12:09PM EDT15,470.00161.10155.50171.100.00---14.41%
NDXP211027P155250002021-10-20 10:43AM EDT15,525.00155.80191.40206.900.00---13.84%
NDXP211027P156500002021-10-11 3:39PM EDT15,650.00895.83302.50317.700.00--115.84%
NDXP211027P156750002021-10-11 3:39PM EDT15,675.00920.69326.10340.900.00--116.27%
NDXP211027P157250002021-10-05 12:16PM EDT15,725.00995.85373.80388.600.00--117.34%
NDXP211027P157500002021-10-05 12:16PM EDT15,750.001,019.95397.90412.700.00--117.89%
NDXP211027P172500002021-10-11 9:35AM EDT17,250.002,456.501,892.201,909.000.00-1154.61%