New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,128.20+129.90 (+0.93%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211119C116000002021-04-27 3:29PM EDT11,600.002,648.102,334.002,345.600.00--50.00%
NDX211119C122000002021-05-17 12:14AM EDT12,200.001,534.500.000.000.00--00.00%
NDX211119C132000002021-04-27 10:16AM EDT13,200.001,399.681,117.601,128.500.00-3315.13%
NDX211119C136000002021-05-04 11:27AM EDT13,600.00852.60742.10751.100.00--012.01%
NDX211119C137000002021-06-02 11:33AM EDT13,700.00780.190.000.000.00--00.00%
NDX211119C139000002021-04-14 3:42PM EDT13,900.00907.30590.90599.600.00-1012.96%
NDX211119C140000002021-05-19 1:54PM EDT14,000.00496.800.000.000.00-100.00%
NDX211119C141000002021-06-07 12:44PM EDT14,100.00590.000.000.000.00-500.00%
NDX211119C142000002021-06-14 12:06AM EDT14,200.00616.400.000.000.00--00.20%
NDX211119C143000002021-06-14 12:06AM EDT14,300.00565.200.000.000.00--00.39%
NDX211119C144000002021-05-20 9:55AM EDT14,400.00411.700.000.000.00-300.39%
NDX211119C145000002021-05-20 9:55AM EDT14,500.00376.800.000.000.00-200.78%
NDX211119C146000002021-06-08 10:22AM EDT14,600.00404.200.000.000.00-300.78%
NDX211119C147000002021-05-20 9:55AM EDT14,700.00313.400.000.000.00-300.78%
NDX211119C148000002021-05-20 9:55AM EDT14,800.00285.200.000.000.00-301.56%
NDX211119C149000002021-05-11 11:26AM EDT14,900.00243.02311.00315.200.00-6616.46%
NDX211119C150000002021-06-10 1:30PM EDT15,000.00281.000.000.000.00-301.56%
NDX211119C151000002021-05-20 9:55AM EDT15,100.00212.400.000.000.00--01.56%
NDX211119C152000002021-05-20 9:55AM EDT15,200.00192.800.000.000.00--01.56%
NDX211119C153000002021-05-25 12:47PM EDT15,300.00195.000.000.000.00--01.56%
NDX211119C155000002021-05-25 9:56AM EDT15,500.00162.900.000.000.00-10003.13%
NDX211119C156000002021-06-04 10:54AM EDT15,600.00128.800.000.000.00-403.13%
NDX211119C160000002021-06-10 1:29PM EDT16,000.0090.900.000.000.00-303.13%
NDX211119C162000002021-05-27 3:58PM EDT16,200.0071.700.000.000.00-203.13%
NDX211119C163000002021-06-04 3:50PM EDT16,300.0062.600.000.000.00-103.13%
NDX211119C164000002021-06-01 10:11AM EDT16,400.0059.200.000.000.00--03.13%
NDX211119C166000002021-05-10 12:10AM EDT16,600.0065.6049.6051.800.00--216.61%
NDX211119C170000002021-06-11 3:23PM EDT17,000.0031.080.000.000.00-206.25%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX211119P090000002021-05-17 2:31PM EDT9,000.0097.900.000.000.00-2012.50%
NDX211119P092000002021-04-12 10:29AM EDT9,200.00113.00138.20142.900.00--147.96%
NDX211119P096000002021-06-04 2:51PM EDT9,600.0086.800.000.000.00-3012.50%
NDX211119P097000002021-04-13 1:11PM EDT9,700.00133.40159.80163.900.00-1144.79%
NDX211119P099000002021-04-13 3:23PM EDT9,900.00145.30178.40182.900.00-2244.22%
NDX211119P100000002021-04-28 1:36PM EDT10,000.00143.40113.40116.800.00--638.35%
NDX211119P104000002021-04-23 9:30AM EDT10,400.00196.90193.10197.700.00-1140.39%
NDX211119P107000002021-06-02 1:59PM EDT10,700.00170.600.000.000.00--06.25%
NDX211119P108000002021-06-02 1:59PM EDT10,800.00179.800.000.000.00--06.25%
NDX211119P112000002021-06-08 12:47PM EDT11,200.00193.470.000.000.00-406.25%
NDX211119P115000002021-05-27 10:26AM EDT11,500.00270.000.000.000.00-2406.25%
NDX211119P116000002021-06-03 10:29AM EDT11,600.00297.000.000.000.00-106.25%
NDX211119P118000002021-06-01 1:43PM EDT11,800.00302.150.000.000.00--06.25%
NDX211119P119000002021-04-23 11:11AM EDT11,900.00394.73426.30431.700.00-1136.49%
NDX211119P120000002021-05-19 1:50PM EDT12,000.00538.950.000.000.00-503.13%
NDX211119P121000002021-03-26 11:13AM EDT12,100.00757.10414.90422.000.00-2234.02%
NDX211119P125000002021-06-14 12:07AM EDT12,500.00327.150.000.000.00--03.13%
NDX211119P126000002021-06-08 12:20PM EDT12,600.00419.100.000.000.00-1003.13%
NDX211119P127000002021-05-19 10:04AM EDT12,700.00822.300.000.000.00-103.13%
NDX211119P128000002021-06-04 1:32PM EDT12,800.00482.000.000.000.00-503.13%
NDX211119P129000002021-06-14 12:07AM EDT12,900.00436.000.000.000.00--03.13%
NDX211119P130000002021-06-11 2:07PM EDT13,000.00433.180.000.000.00-3401.56%
NDX211119P131000002021-04-26 1:47AM EDT13,100.00663.800.000.000.00--01.56%
NDX211119P132000002021-05-14 10:49AM EDT13,200.00835.00472.90479.600.00-5624.18%
NDX211119P133000002021-05-10 10:00AM EDT13,300.00961.40599.10604.400.00-1126.78%
NDX211119P134000002021-05-24 10:16AM EDT13,400.00778.800.000.000.00-101.56%
NDX211119P136000002021-05-18 2:41PM EDT13,600.001,060.000.000.000.00-100.78%
NDX211119P137000002021-06-02 11:33AM EDT13,700.00804.130.000.000.00-200.78%
NDX211119P138000002021-05-07 1:42PM EDT13,800.00940.00806.80815.300.00-6626.52%
NDX211119P139000002021-04-13 12:36PM EDT13,900.00915.101,324.201,336.700.00-1039.48%
NDX211119P140000002021-06-07 2:58PM EDT14,000.00887.000.000.000.00-400.20%
NDX211119P141000002021-05-10 9:40AM EDT14,100.001,160.00916.30922.900.00-1525.33%
NDX211119P150000002021-06-10 1:30PM EDT15,000.001,360.930.000.000.00-300.00%