New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,146.92+94.50 (+0.63%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220218C073000002021-08-25 5:28PM EDT7,300.007,238.458,008.508,028.700.00-1185.88%
NDX220218C079000002021-08-25 5:28PM EDT7,900.006,162.207,415.207,435.200.00--278.61%
NDX220218C080000002021-09-20 12:45PM EDT8,000.006,940.907,121.807,150.700.00-1341.28%
NDX220218C090000002021-08-25 5:28PM EDT9,000.005,588.706,333.106,352.700.00-1566.90%
NDX220218C091000002021-08-25 5:28PM EDT9,100.005,005.356,235.206,254.700.00--265.93%
NDX220218C111000002021-09-20 12:10AM EDT11,100.004,364.584,085.604,112.700.00--133.88%
NDX220218C137000002021-08-25 5:28PM EDT13,700.001,854.401,970.401,984.000.00-501033.03%
NDX220218C137250002021-08-25 5:28PM EDT13,725.001,624.001,949.801,963.400.00-7232.89%
NDX220218C137500002021-08-25 5:28PM EDT13,750.001,613.001,929.301,942.900.00--132.75%
NDX220218C138000002021-08-23 10:04AM EDT13,800.001,880.001,888.501,901.900.00-2332.48%
NDX220218C140000002021-10-04 10:52AM EDT14,000.001,127.431,485.701,509.000.00-5523.72%
NDX220218C140500002021-08-30 9:48AM EDT14,050.001,865.001,292.601,318.600.00-1118.19%
NDX220218C141000002021-10-06 3:30PM EDT14,100.001,220.201,407.101,427.900.00-1523.28%
NDX220218C141250002021-10-05 1:15PM EDT14,125.001,198.101,387.601,410.500.00--223.26%
NDX220218C141500002021-10-04 9:40AM EDT14,150.001,151.701,368.201,389.400.00-1123.12%
NDX220218C141750002021-10-04 9:44AM EDT14,175.001,101.801,348.901,369.900.00-1723.03%
NDX220218C142000002021-08-31 11:34AM EDT14,200.001,801.001,185.901,212.100.00-6518.27%
NDX220218C142500002021-08-31 12:28PM EDT14,250.001,776.001,153.801,177.400.00--118.29%
NDX220218C142750002021-09-07 12:15PM EDT14,275.001,840.001,190.901,200.000.00-3019.63%
NDX220218C143000002021-09-07 1:03PM EDT14,300.001,825.001,173.201,182.300.00-27519.60%
NDX220218C144000002021-08-30 2:13PM EDT14,400.001,674.001,050.801,075.600.00-2218.29%
NDX220218C144750002021-09-07 2:06PM EDT14,475.001,686.001,052.401,060.600.00-2319.36%
NDX220218C145000002021-08-30 11:32AM EDT14,500.001,572.00984.301,009.700.00-2218.26%
NDX220218C146500002021-10-01 9:40AM EDT14,650.00844.95998.701,018.600.00-3321.31%
NDX220218C147000002021-10-07 2:19PM EDT14,700.00947.39963.90984.300.00-2321.15%
NDX220218C148000002021-09-28 9:37AM EDT14,800.00940.75895.80914.800.00-1120.75%
NDX220218C148750002021-10-05 12:44PM EDT14,875.00724.20844.30864.300.00-1320.47%
NDX220218C149000002021-10-05 1:47PM EDT14,900.00718.70827.60847.500.00-1220.37%
NDX220218C149250002021-10-05 12:44PM EDT14,925.00695.80811.10832.000.00--220.31%
NDX220218C149750002021-10-01 11:00AM EDT14,975.00646.25779.00799.500.00-1120.12%
NDX220218C150000002021-10-06 9:55AM EDT15,000.00584.70763.10783.500.00-23520.03%
NDX220218C150250002021-09-30 10:17AM EDT15,025.00733.50747.80767.000.00--119.92%
NDX220218C150500002021-10-06 10:02AM EDT15,050.00551.50731.80751.900.00-2219.85%
NDX220218C150750002021-10-05 3:59PM EDT15,075.00587.40721.60730.100.00-2619.58%
NDX220218C151000002021-08-25 5:28PM EDT15,100.00788.92925.50935.200.00--025.73%
NDX220218C151250002021-08-25 5:28PM EDT15,125.00876.31909.30919.000.00--025.61%
NDX220218C151500002021-08-25 5:28PM EDT15,150.00861.49893.30902.900.00-1125.49%
NDX220218C152000002021-09-29 2:13PM EDT15,200.00632.80646.40654.500.00-2219.14%
NDX220218C152500002021-09-28 1:58PM EDT15,250.00584.70617.10625.100.00--118.96%
NDX220218C153000002021-10-15 12:26PM EDT15,300.00550.90589.00596.80-231.82-29.62%102018.80%
NDX220218C153750002021-09-28 12:47PM EDT15,375.00525.40547.70555.300.00--118.54%
NDX220218C154500002021-09-21 2:11PM EDT15,450.00641.10508.00515.400.00--118.29%
NDX220218C155000002021-08-25 5:28PM EDT15,500.00606.65681.90690.400.00-7823.83%
NDX220218C155750002021-08-26 2:53PM EDT15,575.00709.30639.90648.300.00-1223.49%
NDX220218C156250002021-08-25 5:28PM EDT15,625.00509.30612.70620.900.00--123.26%
NDX220218C156500002021-09-21 2:13PM EDT15,650.00540.90410.00416.800.00--217.65%
NDX220218C157000002021-09-21 1:16PM EDT15,700.00515.20387.40394.000.00-3417.50%
NDX220218C157250002021-08-27 2:22PM EDT15,725.00666.17345.60353.500.00-1116.55%
NDX220218C158000002021-09-23 9:36AM EDT15,800.00497.20344.60350.900.00--417.20%
NDX220218C158250002021-09-23 9:36AM EDT15,825.00485.40334.30340.200.00--417.12%
NDX220218C158750002021-09-15 10:23AM EDT15,875.00554.30314.60320.700.00-1416.99%
NDX220218C160000002021-10-08 2:27PM EDT16,000.00247.00268.50273.900.00-12716.65%
NDX220218C160250002021-10-04 11:22AM EDT16,025.00179.00259.90265.200.00--116.58%
NDX220218C161250002021-10-14 10:15AM EDT16,125.00204.78227.40232.500.00-1116.34%
NDX220218C161500002021-10-14 10:15AM EDT16,150.00197.73219.80224.800.00-1116.28%
NDX220218C161750002021-09-20 12:10AM EDT16,175.00457.20212.40217.300.00--216.23%
NDX220218C162250002021-10-14 10:49AM EDT16,225.00174.00198.00202.800.00-2416.11%
NDX220218C163500002021-08-25 5:28PM EDT16,350.00329.93289.60295.800.00-1120.30%
NDX220218C164500002021-10-14 10:27AM EDT16,450.00125.05142.60146.700.00-1215.66%
NDX220218C164750002021-10-14 10:27AM EDT16,475.00120.35137.30141.400.00-1315.62%
NDX220218C165000002021-08-25 5:28PM EDT16,500.00251.20241.30247.000.00--219.79%
NDX220218C165250002021-09-28 1:59PM EDT16,525.00138.00127.20131.200.00-2415.53%
NDX220218C165500002021-10-15 1:08PM EDT16,550.00110.65122.40126.30-135.15-54.98%1610015.49%
NDX220218C166000002021-09-28 1:45PM EDT16,600.00125.30113.30117.100.00--115.42%
NDX220218C166500002021-08-25 5:28PM EDT16,650.00234.50199.00204.400.00--119.33%
NDX220218C167250002021-10-08 1:54PM EDT16,725.0084.4093.1096.600.00-2215.25%
NDX220218C168750002021-09-29 2:11PM EDT16,875.0086.4073.3076.600.00--315.09%
NDX220218C169750002021-10-14 3:52PM EDT16,975.0057.3062.5065.600.00-6615.02%
NDX220218C170000002021-10-15 12:05PM EDT17,000.0053.5560.1063.10-1.55-2.81%104915.00%
NDX220218C173000002021-09-27 12:50PM EDT17,300.0066.0037.2039.700.00--114.89%
NDX220218C174000002021-09-23 12:42PM EDT17,400.0074.5031.7034.200.00--114.89%
NDX220218C175000002021-10-08 2:40PM EDT17,500.0027.3527.1029.400.00-8914.89%
NDX220218C176000002021-08-25 5:28PM EDT17,600.0084.3052.3055.700.00-3317.64%
NDX220218C178000002021-10-07 10:03AM EDT17,800.0022.6017.0019.000.00-4514.99%
NDX220218C179000002021-08-25 5:28PM EDT17,900.0076.5034.3037.500.00--217.53%
NDX220218C182000002021-09-30 10:39AM EDT18,200.0013.139.1010.900.00--515.22%
NDX220218C183000002021-10-07 3:28PM EDT18,300.0010.307.809.500.00--515.28%
NDX220218C184000002021-09-24 9:30AM EDT18,400.0018.006.708.300.00-151515.35%
NDX220218C185000002021-08-25 5:28PM EDT18,500.0032.9714.8018.400.00-1217.74%
NDX220218C186000002021-10-12 1:16PM EDT18,600.004.174.906.400.00-1615.51%
NDX220218C188000002021-10-12 1:18PM EDT18,800.003.453.605.100.00-5715.73%
NDX220218C190000002021-10-15 10:10AM EDT19,000.003.512.754.10+1.03+41.53%2615.95%
NDX220218C191000002021-10-15 11:14AM EDT19,100.003.902.353.70+0.21+5.69%7216.08%
NDX220218C192000002021-08-24 11:58AM EDT19,200.0018.205.909.500.00--118.49%
NDX220218C193000002021-09-09 9:46AM EDT19,300.0020.031.402.750.00-3516.15%
NDX220218C195000002021-08-25 5:28PM EDT19,500.0013.594.107.600.00-2518.93%
NDX220218C196000002021-09-14 10:56AM EDT19,600.0010.901.252.400.00-1216.80%
NDX220218C197000002021-10-15 11:54AM EDT19,700.002.261.102.25+0.81+55.86%11416.97%
NDX220218C198000002021-08-25 5:28PM EDT19,800.0010.052.906.400.00--519.47%
NDX220218C201000002021-08-31 10:30AM EDT20,100.009.501.753.400.00--618.94%
NDX220218C204000002021-10-14 10:08AM EDT20,400.000.850.551.600.00-2918.31%
NDX220218C205000002021-10-15 11:54AM EDT20,500.001.230.501.55+0.42+51.85%298618.52%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220218P070000002021-10-11 1:21PM EDT7,000.009.675.907.500.00-109052.92%
NDX220218P071000002021-08-25 5:29PM EDT7,100.0034.9812.4015.900.00-3357.07%
NDX220218P072000002021-10-12 9:31AM EDT7,200.0012.106.608.300.00-422251.76%
NDX220218P073000002021-10-08 2:38PM EDT7,300.0012.067.008.700.00-5651.19%
NDX220218P074000002021-08-25 5:29PM EDT7,400.0033.1714.7018.200.00-5555.32%
NDX220218P075000002021-10-13 12:22PM EDT7,500.0011.697.909.600.00-52050.09%
NDX220218P077000002021-08-25 5:29PM EDT7,700.0046.3217.3020.800.00-42653.61%
NDX220218P078000002021-08-25 5:29PM EDT7,800.0049.1218.3021.800.00-2253.07%
NDX220218P079000002021-08-25 5:29PM EDT7,900.0052.5419.3022.800.00-281452.52%
NDX220218P090000002021-10-14 3:29PM EDT9,000.0021.4019.1021.200.00-4643.02%
NDX220218P091000002021-08-25 5:29PM EDT9,100.00121.7037.0039.900.00--146.78%
NDX220218P098000002021-08-25 5:29PM EDT9,800.00111.6052.9056.100.00--143.50%
NDX220218P100000002021-10-07 3:23PM EDT10,000.0057.7034.9037.400.00-4938.74%
NDX220218P101000002021-08-25 5:29PM EDT10,100.00128.3061.5064.800.00--242.14%
NDX220218P106000002021-08-25 5:29PM EDT10,600.00135.8079.0082.600.00-101239.94%
NDX220218P110000002021-10-12 1:43PM EDT11,000.00102.5063.1066.000.00-21734.76%
NDX220218P110500002021-08-25 5:29PM EDT11,050.00197.2098.90102.500.00--238.00%
NDX220218P111000002021-08-25 5:29PM EDT11,100.00150.25101.40105.000.00-5537.78%
NDX220218P112250002021-08-25 5:29PM EDT11,225.00213.00107.80111.500.00--237.25%
NDX220218P113750002021-10-01 10:35AM EDT11,375.00178.0078.5081.600.00-1133.32%
NDX220218P114000002021-10-01 10:35AM EDT11,400.00180.3079.6082.800.00-1333.23%
NDX220218P114500002021-09-30 3:55PM EDT11,450.00173.4582.0085.100.00-1333.03%
NDX220218P114750002021-09-30 3:55PM EDT11,475.00175.6583.2086.300.00-61932.94%
NDX220218P115250002021-10-01 10:41AM EDT11,525.00189.3085.6088.800.00-1132.75%
NDX220218P115500002021-09-29 10:11AM EDT11,550.00167.3086.9090.100.00--132.66%
NDX220218P115750002021-10-01 10:45AM EDT11,575.00197.3088.1091.400.00-1132.56%
NDX220218P116250002021-09-29 10:27AM EDT11,625.00170.8090.7094.000.00--132.37%
NDX220218P116500002021-09-28 10:21AM EDT11,650.00189.7092.0095.300.00--132.28%
NDX220218P116750002021-09-29 10:09AM EDT11,675.00176.5093.4096.700.00--132.19%
NDX220218P118250002021-10-05 11:04AM EDT11,825.00194.10101.90105.300.00--131.63%
NDX220218P119500002021-08-25 5:29PM EDT11,950.00276.00153.60157.700.00-2234.21%
NDX220218P120000002021-10-15 11:49AM EDT12,000.00117.95112.70116.30-127.25-51.90%1230.98%
NDX220218P120250002021-10-01 10:40AM EDT12,025.00245.90114.40117.900.00-1130.88%
NDX220218P120750002021-10-07 3:17PM EDT12,075.00180.00117.70121.300.00--630.70%
NDX220218P121500002021-08-25 5:29PM EDT12,150.00658.60169.20173.500.00--133.39%
NDX220218P122000002021-08-25 5:29PM EDT12,200.00671.90173.30177.700.00--133.18%
NDX220218P122250002021-08-25 5:29PM EDT12,225.00649.75175.40179.800.00-1133.07%
NDX220218P122500002021-10-01 10:38AM EDT12,250.00277.90130.30134.000.00-1130.06%
NDX220218P122750002021-08-25 5:29PM EDT12,275.00663.05179.70184.200.00-1132.87%
NDX220218P123000002021-10-14 9:33AM EDT12,300.00167.70134.10137.900.00-17129.88%
NDX220218P123500002021-10-04 10:21AM EDT12,350.00289.10138.10141.900.00--129.70%
NDX220218P123750002021-09-21 4:12PM EDT12,375.00270.70140.10143.900.00--229.60%
NDX220218P124000002021-09-20 10:01AM EDT12,400.00258.85142.20146.000.00--4929.51%
NDX220218P124500002021-08-25 5:29PM EDT12,450.00644.00195.50200.300.00--132.15%
NDX220218P124750002021-10-06 10:02AM EDT12,475.00318.20148.50152.400.00-1129.24%
NDX220218P125000002021-10-04 10:04AM EDT12,500.00306.80150.60154.600.00-15129.15%
NDX220218P125500002021-10-13 10:15AM EDT12,550.00246.50155.10159.100.00-1428.97%
NDX220218P126000002021-08-25 5:29PM EDT12,600.00291.50210.20215.100.00-203031.53%
NDX220218P126500002021-08-25 5:29PM EDT12,650.00640.53215.40220.300.00--131.32%
NDX220218P126750002021-08-25 5:29PM EDT12,675.00631.15218.00223.000.00-1131.22%
NDX220218P127250002021-09-28 9:31AM EDT12,725.00266.15171.60175.800.00-1328.34%
NDX220218P127500002021-09-28 9:31AM EDT12,750.00269.30174.10178.300.00-1228.25%
NDX220218P128000002021-10-15 10:14AM EDT12,800.00184.60179.20183.50-188.20-50.48%1328.08%
NDX220218P129000002021-08-25 5:29PM EDT12,900.00601.98243.00248.200.00--130.29%
NDX220218P129500002021-10-15 2:33PM EDT12,950.00198.75195.40199.80-416.53-67.70%9127.53%
NDX220218P130000002021-10-15 11:49AM EDT13,000.00208.25201.20205.60-212.28-50.48%2227.36%
NDX220218P130500002021-10-15 11:20AM EDT13,050.00209.35207.00211.50-95.95-31.43%8327.17%
NDX220218P130750002021-10-06 10:01AM EDT13,075.00427.70210.00214.600.00-1127.09%
NDX220218P131750002021-10-05 3:23PM EDT13,175.00381.60222.50227.100.00--426.73%
NDX220218P133000002021-08-25 5:29PM EDT13,300.00464.00295.00300.700.00-2228.65%
NDX220218P133500002021-08-25 5:29PM EDT13,350.00515.29302.20308.000.00-111128.45%
NDX220218P134000002021-08-25 5:29PM EDT13,400.001,051.55309.60315.400.00--128.24%
NDX220218P134750002021-08-25 5:29PM EDT13,475.00515.80321.00326.900.00--127.92%
NDX220218P135000002021-10-15 10:34AM EDT13,500.00275.11268.00273.10-256.54-48.25%3611525.56%
NDX220218P135250002021-08-25 5:29PM EDT13,525.00443.10328.90334.800.00-1127.72%
NDX220218P135500002021-08-25 5:29PM EDT13,550.00450.90332.80338.900.00-1227.61%
NDX220218P136250002021-08-25 5:29PM EDT13,625.00529.20345.10351.200.00--127.30%
NDX220218P136750002021-08-25 5:29PM EDT13,675.00538.50353.60359.700.00-1127.09%
NDX220218P137000002021-08-25 5:29PM EDT13,700.00478.40357.90364.000.00-501026.98%
NDX220218P137500002021-10-05 9:31AM EDT13,750.00569.57309.20314.500.00--2024.65%
NDX220218P137750002021-08-24 10:41AM EDT13,775.00429.10371.10377.300.00--126.67%
NDX220218P138000002021-10-05 9:31AM EDT13,800.00583.72318.10323.600.00--2024.47%
NDX220218P138500002021-08-25 5:29PM EDT13,850.00517.80384.70391.100.00-3326.35%
NDX220218P139000002021-09-29 10:48AM EDT13,900.00529.45336.80342.400.00--124.11%
NDX220218P140000002021-08-25 5:29PM EDT14,000.00566.52413.60420.200.00--125.71%
NDX220218P141750002021-08-25 5:29PM EDT14,175.00764.00450.20457.000.00-61224.97%
NDX220218P142000002021-10-15 12:05PM EDT14,200.00409.20399.10405.60-62.07-13.17%102023.01%
NDX220218P142500002021-10-11 2:02PM EDT14,250.00590.00410.60417.200.00--122.83%
NDX220218P143500002021-08-19 12:03PM EDT14,350.00694.81511.40559.600.00--126.15%
NDX220218P144000002021-08-19 12:01PM EDT14,400.00712.59523.60571.800.00--125.92%
NDX220218P144500002021-08-20 12:12PM EDT14,450.00712.61536.50584.700.00-2225.70%
NDX220218P145000002021-09-30 12:36PM EDT14,500.00777.40473.30480.400.00-3521.91%
NDX220218P145500002021-09-20 9:30AM EDT14,550.00699.15486.90494.100.00-3321.73%
NDX220218P146000002021-09-20 11:09AM EDT14,600.00732.00500.90508.200.00-15321.54%
NDX220218P146500002021-09-20 10:31AM EDT14,650.00754.60515.30522.700.00-4421.35%
NDX220218P147750002021-08-25 5:29PM EDT14,775.00838.20602.60610.500.00--122.34%
NDX220218P148250002021-09-29 2:43PM EDT14,825.00834.56569.20577.000.00--120.71%
NDX220218P148750002021-09-29 2:43PM EDT14,875.00853.76585.90593.800.00-1120.53%
NDX220218P149000002021-09-30 9:31AM EDT14,900.00855.45594.10602.100.00-1120.43%
NDX220218P149500002021-08-25 5:29PM EDT14,950.00913.70656.50664.800.00--221.55%
NDX220218P150000002021-10-12 11:12AM EDT15,000.00900.70629.10637.300.00-11020.07%
NDX220218P150750002021-08-25 5:29PM EDT15,075.00875.05698.00706.700.00--320.97%
NDX220218P151000002021-09-01 1:42PM EDT15,100.00645.05957.10982.400.00-5728.41%
NDX220218P151500002021-08-25 5:29PM EDT15,150.00913.00724.20733.100.00--120.62%
NDX220218P152000002021-09-28 10:26AM EDT15,200.001,020.00702.60720.500.00-2319.52%
NDX220218P152500002021-09-20 3:56PM EDT15,250.00988.57723.20741.500.00-3219.35%
NDX220218P153000002021-10-15 12:26PM EDT15,300.00771.95744.60763.30-29.46-3.68%102019.19%
NDX220218P154000002021-08-25 5:29PM EDT15,400.001,078.07819.30829.000.00--119.44%
NDX220218P155000002021-08-31 1:26PM EDT15,500.00825.851,154.101,181.800.00-2627.75%
NDX220218P155250002021-08-31 9:34AM EDT15,525.00842.301,168.001,197.400.00--627.78%
NDX220218P155500002021-08-31 9:34AM EDT15,550.00852.201,182.101,210.800.00--627.74%
NDX220218P156500002021-09-03 10:40AM EDT15,650.00874.661,243.401,269.500.00-5527.69%
NDX220218P156750002021-09-08 10:16AM EDT15,675.00876.401,183.701,205.200.00--1525.42%
NDX220218P157000002021-08-27 10:33AM EDT15,700.00986.521,273.401,299.300.00-1127.66%
NDX220218P160000002021-09-23 10:37AM EDT16,000.001,121.501,119.801,140.800.00--217.11%
NDX220218P166500002021-09-29 11:36AM EDT16,650.001,981.501,603.901,627.500.00--116.10%
NDX220218P167750002021-09-29 11:36AM EDT16,775.002,087.301,710.901,733.000.00--115.99%
NDX220218P170000002021-09-23 10:24AM EDT17,000.001,799.741,907.601,932.600.00--416.01%