New Zealand markets open in 2 hours 57 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,189.84-4.86 (-0.04%)
As of 1:03PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220318C070000002021-02-10 10:59AM EST7,000.006,639.006,258.006,308.000.00-11041.00%
NDX220318C071000002021-02-10 11:01AM EST7,100.006,548.005,963.006,013.000.00-170.00%
NDX220318C072000002021-02-10 11:35AM EST7,200.006,469.005,884.005,934.000.00--20.00%
NDX220318C073000002021-01-19 12:12AM EST7,300.005,736.006,318.006,368.000.00-2056.61%
NDX220318C074000002021-01-19 12:12AM EST7,400.006,272.006,229.006,279.000.00--056.07%
NDX220318C082000002021-02-16 12:13AM EST8,200.005,672.005,183.005,233.000.00--139.11%
NDX220318C083000002021-02-16 12:13AM EST8,300.005,582.005,093.005,143.000.00--138.80%
NDX220318C085000002021-02-16 12:13AM EST8,500.005,360.504,913.004,963.000.00--338.13%
NDX220318C086000002021-02-16 12:13AM EST8,600.005,272.504,827.004,877.000.00--337.95%
NDX220318C087000002021-01-19 12:12AM EST8,700.004,147.005,083.005,117.000.00--049.47%
NDX220318C094000002021-01-19 12:12AM EST9,400.003,954.004,474.004,524.000.00-1046.25%
NDX220318C096000002020-12-21 12:21PM EST9,600.003,463.004,112.004,162.000.00--139.73%
NDX220318C107000002021-01-19 12:12AM EST10,700.002,716.003,423.003,473.000.00--040.82%
NDX220318C110000002021-01-19 12:12AM EST11,000.002,501.003,195.003,245.000.00--039.73%
NDX220318C111000002021-01-19 12:12AM EST11,100.002,352.723,121.003,170.000.00--039.38%
NDX220318C131000002021-01-19 12:12AM EST13,100.001,151.001,780.001,819.000.00--032.95%
NDX220318C138000002021-02-02 2:55PM EST13,800.001,347.001,173.001,221.000.00--127.22%
NDX220318C140000002021-02-17 12:39PM EST14,000.001,331.551,077.001,125.000.00-2326.82%
NDX220318C141000002021-01-19 11:24AM EST14,100.00787.001,210.001,259.000.00--329.96%
NDX220318C143000002020-12-22 2:37PM EST14,300.00716.09997.001,047.000.00--527.31%
NDX220318C144000002021-02-08 9:40AM EST14,400.001,107.00897.00945.000.00--126.02%
NDX220318C146000002021-02-19 3:45PM EST14,600.00987.00815.00864.000.00-1125.67%
NDX220318C150000002021-02-08 11:27AM EST15,000.00844.00671.00719.000.00--125.06%
NDX220318C151000002021-01-22 12:36PM EST15,100.00711.91760.00810.000.00-3327.37%
NDX220318C152000002021-02-19 3:45PM EST15,200.00751.00605.00653.000.00-1224.77%
NDX220318C153000002021-02-08 11:32AM EST15,300.00726.00570.00619.000.00--124.57%
NDX220318C154000002020-12-29 12:23PM EST15,400.00400.00193.101,193.100.00-1236.28%
NDX220318C155000002021-02-22 3:20PM EST15,500.00562.00518.00566.000.00-11324.43%
NDX220318C158000002021-02-05 4:00PM EST15,800.00567.00432.00480.000.00-1723.92%
NDX220318C159000002020-12-21 10:14AM EST15,900.00288.00449.00499.000.00--224.78%
NDX220318C160000002021-01-26 11:07AM EST16,000.00516.26400.00448.000.00-10924.06%
NDX220318C170000002021-02-18 9:38AM EST17,000.00273.00225.00247.000.00-3622.70%
NDX220318C171000002021-02-19 1:32PM EST17,100.00260.00213.00235.000.00-36522.67%
NDX220318C172000002021-02-18 2:14PM EST17,200.00281.42201.00222.000.00--1022.60%
NDX220318C202000002021-02-18 9:30AM EST20,200.0092.6037.0056.000.00--123.05%
NDX220318C204000002021-02-18 9:30AM EST20,400.0092.8032.0052.000.00--123.15%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220318P070000002021-02-18 1:47PM EST7,000.00145.00137.00156.000.00-71143.86%
NDX220318P071000002021-02-16 12:13AM EST7,100.00129.00144.00164.000.00--243.57%
NDX220318P072000002021-01-25 10:00AM EST7,200.00139.36162.00182.000.00-5843.90%
NDX220318P073000002021-01-21 12:34PM EST7,300.00144.00152.00172.000.00-2542.45%
NDX220318P074000002021-02-10 10:15AM EST7,400.00146.00187.00206.000.00-1643.67%
NDX220318P075000002021-01-20 10:09AM EST7,500.00159.00122.80202.800.00-1342.66%
NDX220318P077000002021-01-13 9:53AM EST7,700.00192.000.001,000.000.00-1954.57%
NDX220318P078000002021-01-19 2:41PM EST7,800.00200.00189.00209.000.00-2340.58%
NDX220318P079000002021-02-10 10:26AM EST7,900.00193.00233.00255.000.00-1642.13%
NDX220318P080000002021-02-19 1:42PM EST8,000.00222.06227.00248.000.00-3340.98%
NDX220318P081000002021-01-20 10:50AM EST8,100.00212.00175.20255.200.00-1040.52%
NDX220318P082000002021-01-20 10:50AM EST8,200.00222.00185.20265.200.00-2640.19%
NDX220318P083000002021-02-12 3:29PM EST8,300.00225.00261.00283.000.00-1240.19%
NDX220318P084000002021-02-19 2:52PM EST8,400.00264.14273.00294.000.00-5339.87%
NDX220318P085000002021-02-11 10:25AM EST8,500.00253.00284.00306.000.00-3039.58%
NDX220318P086000002021-01-19 12:13AM EST8,600.00302.00281.00302.000.00--138.61%
NDX220318P087000002021-02-19 2:56PM EST8,700.00300.30312.00334.000.00-101039.11%
NDX220318P088000002020-12-21 11:15AM EST8,800.00400.00285.00307.000.00--137.25%
NDX220318P090000002021-01-26 11:53AM EST9,000.00337.90353.00375.000.00-5838.26%
NDX220318P091000002021-02-04 11:13AM EST9,100.00358.72370.00392.000.00--438.07%
NDX220318P093000002021-02-23 2:21PM EST9,300.00446.00400.00448.000.00-31338.37%
NDX220318P098000002021-02-19 12:24PM EST9,800.00451.00476.00524.000.00-2236.67%
NDX220318P101000002021-01-26 12:46PM EST10,100.00518.98534.00583.000.00-1635.90%
NDX220318P102000002021-02-19 12:45PM EST10,200.00529.00550.00598.000.00-1035.50%
NDX220318P103000002021-02-04 10:02AM EST10,300.00579.00580.00628.000.00--135.48%
NDX220318P104000002020-12-23 2:57PM EST10,400.00681.89554.00604.000.00--134.02%
NDX220318P105000002021-01-19 12:13AM EST10,500.00660.90593.00641.000.00--034.17%
NDX220318P106000002021-01-19 11:14AM EST10,600.00672.00609.00659.000.00-3033.80%
NDX220318P109000002021-01-19 10:01AM EST10,900.00770.00685.00735.000.00-121233.18%
NDX220318P115000002021-02-02 3:29PM EST11,500.00855.00881.00929.000.00-1332.45%
NDX220318P116000002021-01-19 10:13AM EST11,600.00951.00871.00919.000.00--131.36%
NDX220318P118000002021-01-19 10:39AM EST11,800.001,026.00837.501,037.500.00-1332.09%
NDX220318P119000002021-02-02 3:29PM EST11,900.00972.00991.001,039.000.00-2331.22%
NDX220318P120000002021-02-04 10:07AM EST12,000.001,024.001,024.001,072.000.00--130.99%
NDX220318P121000002021-02-08 11:11AM EST12,100.00953.001,065.001,114.000.00--130.93%
NDX220318P121500002021-02-08 11:11AM EST12,150.00967.001,079.001,127.000.00--130.73%
NDX220318P121750002021-02-04 9:39AM EST12,175.001,071.001,090.001,140.000.00-3230.76%
NDX220318P122000002020-12-23 3:08PM EST12,200.001,250.091,039.001,089.000.00--229.51%
NDX220318P122500002021-02-04 9:39AM EST12,250.001,096.001,114.001,162.000.00--130.50%
NDX220318P124000002021-01-19 12:13AM EST12,400.001,331.151,090.001,140.000.00--028.66%
NDX220318P124250002021-02-05 2:50PM EST12,425.001,087.001,180.001,229.000.00--130.17%
NDX220318P124500002021-02-02 12:04PM EST12,450.001,169.001,187.001,235.000.00--230.05%
NDX220318P125000002021-01-19 12:13AM EST12,500.001,376.001,131.001,179.000.00--028.49%
NDX220318P126250002021-01-19 10:39AM EST12,625.001,341.001,185.001,235.000.00--128.38%
NDX220318P126750002021-01-19 11:31AM EST12,675.001,359.001,201.001,251.000.00--128.21%
NDX220318P128000002020-12-31 12:23PM EST12,800.001,431.581,017.902,117.900.00-1143.55%
NDX220318P128250002021-02-23 11:18AM EST12,825.001,445.501,334.001,382.000.00-3429.24%
NDX220318P136000002021-02-08 11:29AM EST13,600.001,511.001,673.001,721.000.00--127.46%
NDX220318P137000002021-01-19 11:31AM EST13,700.001,854.001,626.001,674.000.00--225.48%
NDX220318P145000002021-02-08 2:55PM EST14,500.001,954.002,162.002,211.000.00--125.82%
NDX220318P153000002021-02-08 3:13PM EST15,300.002,419.002,667.002,717.000.00-2324.36%
NDX220318P154000002021-02-16 12:13AM EST15,400.002,470.002,739.002,788.000.00--124.24%
NDX220318P155000002021-01-21 12:17PM EST15,500.002,743.002,580.002,630.000.00-2218.98%
NDX220318P156000002021-02-08 3:51PM EST15,600.002,613.002,878.002,928.000.00--223.90%
NDX220318P157000002021-02-08 3:07PM EST15,700.002,688.002,948.002,998.000.00--123.70%
NDX220318P158000002021-02-08 3:07PM EST15,800.002,764.003,032.003,082.000.00-1223.78%
NDX220318P160000002021-02-08 11:15AM EST16,000.002,896.003,174.003,224.000.00--123.31%