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
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220318C070000002021-06-02 11:14AM EDT7,000.006,691.120.000.000.00-1000.00%
NDX220318C071000002021-06-07 12:41PM EDT7,100.006,651.500.000.000.00-900.00%
NDX220318C072000002021-03-08 11:29AM EDT7,200.005,541.006,344.006,393.000.00--30.00%
NDX220318C073000002021-01-19 1:12AM EDT7,300.005,736.006,318.006,368.000.00-200.00%
NDX220318C074000002021-03-04 10:31AM EDT7,400.005,442.155,918.005,968.000.00-470.00%
NDX220318C075000002021-03-04 12:22PM EDT7,500.005,524.005,823.005,873.000.00-150.00%
NDX220318C077000002021-03-16 9:30AM EDT7,700.005,509.500.000.000.00--10.00%
NDX220318C080000002021-03-04 12:30PM EDT8,000.004,888.005,352.005,402.000.00-110.00%
NDX220318C081000002021-06-01 9:33AM EDT8,100.005,672.900.000.000.00-200.00%
NDX220318C082000002021-02-16 1:13AM EDT8,200.005,672.005,064.005,114.000.00--10.00%
NDX220318C083000002021-02-16 1:13AM EDT8,300.005,582.004,975.005,025.000.00--10.00%
NDX220318C085000002021-02-16 1:13AM EDT8,500.005,360.504,796.004,846.000.00--30.00%
NDX220318C086000002021-02-16 1:13AM EDT8,600.005,272.504,708.004,758.000.00--30.00%
NDX220318C087000002021-01-19 1:12AM EDT8,700.004,147.005,083.005,117.000.00--00.00%
NDX220318C091000002021-02-26 4:48PM EDT9,100.004,257.003,482.604,582.600.00-110.00%
NDX220318C094000002021-01-19 1:12AM EDT9,400.003,954.004,474.004,524.000.00-100.00%
NDX220318C096000002020-12-21 1:21PM EDT9,600.003,463.004,112.004,162.000.00--10.00%
NDX220318C099000002021-04-05 9:46AM EDT9,900.003,809.003,921.803,961.700.00--20.00%
NDX220318C107000002021-01-19 1:12AM EDT10,700.002,716.003,423.003,473.000.00--019.46%
NDX220318C110000002021-01-19 1:12AM EDT11,000.002,501.003,195.003,245.000.00--022.48%
NDX220318C111000002021-01-19 1:12AM EDT11,100.002,352.723,121.003,170.000.00--023.09%
NDX220318C115000002021-04-08 3:19PM EDT11,500.002,719.002,623.202,663.100.00-5514.43%
NDX220318C118000002021-04-08 3:23PM EDT11,800.002,468.002,387.702,427.600.00-5516.76%
NDX220318C119000002021-04-09 3:44PM EDT11,900.002,460.352,310.702,350.600.00-1117.20%
NDX220318C122250002021-03-04 10:30AM EDT12,225.001,637.301,832.001,882.000.00-110.00%
NDX220318C123250002021-04-09 9:43AM EDT12,325.002,053.501,993.202,033.100.00-2118.33%
NDX220318C125500002021-03-31 2:19PM EDT12,550.001,476.001,984.602,033.000.00--122.97%
NDX220318C125750002021-04-09 9:44AM EDT12,575.001,881.501,814.001,853.900.00-2218.65%
NDX220318C126750002021-03-29 12:48PM EDT12,675.001,331.001,942.001,992.000.00--124.06%
NDX220318C127000002021-04-16 11:32AM EDT12,700.002,001.701,484.301,524.200.00-1011.36%
NDX220318C127250002021-03-05 2:25PM EDT12,725.001,289.201,504.001,554.000.00-2013.14%
NDX220318C127500002021-03-31 2:19PM EDT12,750.001,354.001,842.001,890.000.00--122.77%
NDX220318C127750002021-03-29 11:48AM EDT12,775.001,126.001,872.001,922.000.00-1123.95%
NDX220318C128000002021-03-25 3:56PM EDT12,800.001,211.301,852.001,902.000.00--323.86%
NDX220318C128750002021-03-04 11:45AM EDT12,875.001,305.801,411.001,461.000.00-1013.88%
NDX220318C131000002021-03-04 2:55PM EDT13,100.001,028.101,277.001,327.000.00-2514.69%
NDX220318C132000002021-05-13 3:43PM EDT13,200.001,074.501,469.701,509.600.00-2420.58%
NDX220318C135000002021-03-03 1:57PM EDT13,500.001,065.001,055.001,105.000.00-1015.61%
NDX220318C136000002021-02-23 10:35AM EDT13,600.001,160.000.000.000.00--10.00%
NDX220318C137000002021-06-07 2:04PM EDT13,700.001,048.020.000.000.00-5000.00%
NDX220318C138000002021-02-02 3:55PM EDT13,800.001,347.00791.00841.000.00--013.68%
NDX220318C139000002021-04-29 12:01PM EDT13,900.001,133.00910.40950.300.00-333417.07%
NDX220318C140000002021-03-29 12:48PM EDT14,000.00682.001,107.001,157.000.00-1422.36%
NDX220318C141000002021-05-27 10:17AM EDT14,100.00862.000.000.000.00--00.00%
NDX220318C142000002021-06-09 2:06PM EDT14,200.00854.550.000.000.00-500.10%
NDX220318C143000002021-06-03 10:43AM EDT14,300.00637.700.000.000.00-3500.20%
NDX220318C144000002021-06-11 12:49PM EDT14,400.00766.900.000.000.00-100.39%
NDX220318C145000002021-03-03 1:57PM EDT14,500.00658.00599.00649.000.00--116.52%
NDX220318C146000002021-02-19 4:45PM EDT14,600.00987.00153.101,153.100.00-1127.63%
NDX220318C147000002021-03-03 3:29PM EDT14,700.00571.00526.00576.000.00--216.59%
NDX220318C148000002021-05-19 11:18AM EDT14,800.00420.000.000.000.00-400.78%
NDX220318C149000002021-04-05 9:46AM EDT14,900.00575.00545.10585.000.00-1518.25%
NDX220318C150000002021-05-27 10:16AM EDT15,000.00465.000.000.000.00-301.56%
NDX220318C151000002021-05-11 11:23AM EDT15,100.00364.15449.00469.600.00-1017.16%
NDX220318C152000002021-03-12 11:54AM EDT15,200.00409.0092.101,592.100.00-1041.13%
NDX220318C153000002021-03-12 12:17PM EDT15,300.00392.0078.901,578.900.00-4941.57%
NDX220318C154000002021-03-25 1:22PM EDT15,400.00273.00499.00541.500.00-2420.65%
NDX220318C155000002021-04-15 9:31AM EDT15,500.00530.90266.60284.100.00-32315.30%
NDX220318C156000002021-03-18 3:35PM EDT15,600.00345.63475.80518.900.00-1321.37%
NDX220318C157000002021-05-20 10:06AM EDT15,700.00263.000.000.000.00-1001.56%
NDX220318C158000002021-03-15 10:59AM EDT15,800.00313.25412.50455.900.00-102521.09%
NDX220318C159000002021-03-18 3:35PM EDT15,900.00251.67400.00432.900.00-1221.11%
NDX220318C160000002021-04-29 12:01PM EDT16,000.00328.60209.10226.000.00-7515216.36%
NDX220318C170000002021-04-26 11:13AM EDT17,000.00188.39101.90112.800.00-16316.86%
NDX220318C171000002021-02-22 11:04AM EDT17,100.00260.00105.00124.000.00-36517.69%
NDX220318C172000002021-02-18 3:14PM EDT17,200.00281.420.001,000.000.00--1040.82%
NDX220318C173000002021-04-05 9:46AM EDT17,300.00124.0096.50112.400.00--117.95%
NDX220318C174000002021-03-11 4:13PM EDT17,400.00129.180.001,500.000.00-51152.49%
NDX220318C175000002021-03-25 12:15PM EDT17,500.0074.03114.90130.900.00--1619.45%
NDX220318C177000002021-04-05 9:46AM EDT17,700.00100.000.000.000.00--13.13%
NDX220318C182000002021-03-26 10:40AM EDT18,200.0047.9071.6084.500.00-1119.67%
NDX220318C184000002021-06-04 12:29PM EDT18,400.0038.500.000.000.00-106.25%
NDX220318C186000002021-05-13 12:25PM EDT18,600.0037.2130.7037.600.00-12917.74%
NDX220318C188000002021-02-24 11:43AM EDT18,800.0083.880.001,000.000.00--548.23%
NDX220318C190000002021-03-26 10:40AM EDT19,000.0033.4040.0060.000.00-1120.57%
NDX220318C192000002021-06-07 9:44AM EDT19,200.0025.200.000.000.00-106.25%
NDX220318C198000002021-03-26 10:40AM EDT19,800.0023.8022.3041.000.00-1121.20%
NDX220318C200000002021-03-26 10:41AM EDT20,000.0021.9019.1038.000.00-1121.41%
NDX220318C202000002021-06-04 12:29PM EDT20,200.0013.500.000.000.00-306.25%
NDX220318C204000002021-06-04 2:49PM EDT20,400.0013.000.000.000.00-206.25%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220318P070000002021-06-14 1:26PM EDT7,000.0036.160.000.000.00-1012.50%
NDX220318P071000002021-03-24 12:08PM EDT7,100.0095.4053.0073.000.00-1246.47%
NDX220318P072000002021-03-09 3:52PM EDT7,200.00127.000.001,500.000.00-4087.04%
NDX220318P073000002021-03-18 1:50PM EDT7,300.00120.1556.0076.000.00-72245.18%
NDX220318P074000002021-03-10 10:33AM EDT7,400.00138.000.001,500.000.00-12984.31%
NDX220318P075000002021-03-26 11:48AM EDT7,500.00105.0065.0085.000.00-11244.56%
NDX220318P076000002021-03-31 2:19PM EDT7,600.0098.0066.0086.000.00-11943.86%
NDX220318P077000002021-03-09 2:47PM EDT7,700.00162.000.001,500.000.00-2080.35%
NDX220318P078000002021-03-09 2:47PM EDT7,800.00171.000.001,500.000.00-1079.07%
NDX220318P079000002021-03-09 3:12PM EDT7,900.00187.000.001,500.000.00-4077.80%
NDX220318P080000002021-05-19 11:23AM EDT8,000.00109.300.000.000.00-1012.50%
NDX220318P081000002021-03-09 3:52PM EDT8,100.00206.000.001,500.000.00-2075.31%
NDX220318P082000002021-03-10 10:33AM EDT8,200.00210.000.001,500.000.00-1074.10%
NDX220318P083000002021-03-09 2:30PM EDT8,300.00228.000.001,500.000.00-1072.89%
NDX220318P084000002021-03-04 10:30AM EDT8,400.00293.00131.00151.000.00-1342.95%
NDX220318P085000002021-03-10 10:56AM EDT8,500.00244.000.001,500.000.00-1670.53%
NDX220318P086000002021-01-19 1:13AM EDT8,600.00302.00281.00302.000.00--150.12%
NDX220318P087000002021-06-04 3:06PM EDT8,700.00109.600.000.000.00-406.25%
NDX220318P088000002021-05-12 10:35AM EDT8,800.00171.0089.2096.200.00-1235.74%
NDX220318P089000002021-05-19 9:32AM EDT8,900.00107.800.000.000.00-106.25%
NDX220318P090000002021-03-08 10:30AM EDT9,000.00357.70169.00188.000.00-1540.52%
NDX220318P091000002021-03-17 11:47AM EDT9,100.00305.00148.10157.300.00-2237.89%
NDX220318P092000002021-05-11 11:54AM EDT9,200.00189.00112.50124.600.00-4335.01%
NDX220318P093000002021-02-24 4:40PM EDT9,300.00402.683.001,003.000.00-31652.44%
NDX220318P094000002021-02-23 4:09PM EDT9,400.00445.0028.001,027.900.00--352.44%
NDX220318P096000002021-05-17 12:00AM EDT9,600.00254.000.000.000.00--06.25%
NDX220318P097000002021-05-11 10:04AM EDT9,700.00244.00--0.00---0.00%
NDX220318P098000002021-02-19 1:24PM EDT9,800.00451.0075.801,075.800.00-2250.36%
NDX220318P099000002021-05-11 10:03AM EDT9,900.00270.00170.80185.500.00-6733.53%
NDX220318P100000002021-05-19 10:08AM EDT10,000.00342.000.000.000.00-106.25%
NDX220318P101000002021-01-26 1:46PM EDT10,100.00518.98176.001,176.000.00-1650.88%
NDX220318P102000002021-02-19 1:45PM EDT10,200.00529.00120.401,120.400.00-1063.60%
NDX220318P103000002021-02-04 11:02AM EDT10,300.00579.0062.701,062.700.00--060.79%
NDX220318P104000002020-12-23 3:57PM EDT10,400.00681.89554.00604.000.00--145.68%
NDX220318P105000002021-05-13 3:53PM EDT10,500.00370.00208.10223.400.00-10030.94%
NDX220318P106000002021-05-14 9:30AM EDT10,600.00366.00218.20233.700.00-21030.66%
NDX220318P108000002021-03-04 11:32AM EDT10,800.00801.00415.00465.000.00-1037.59%
NDX220318P109000002021-04-27 4:14PM EDT10,900.00363.25327.10344.600.00-587332.66%
NDX220318P110000002021-03-16 12:08PM EDT11,000.00630.20358.00379.000.00--1033.06%
NDX220318P112000002021-02-25 11:06AM EDT11,200.00839.00171.501,171.500.00--254.17%
NDX220318P113000002021-05-13 10:09AM EDT11,300.00523.20309.30326.600.00-21728.95%
NDX220318P115000002021-05-27 10:17AM EDT11,500.00436.000.000.000.00-303.13%
NDX220318P116000002021-02-25 10:56AM EDT11,600.00928.00207.701,307.700.00-1053.43%
NDX220318P118000002021-05-20 10:06AM EDT11,800.00615.000.000.000.00-103.13%
NDX220318P119000002021-02-02 4:29PM EDT11,900.00972.001,061.001,110.000.00-2045.36%
NDX220318P120000002021-06-07 1:24PM EDT12,000.00513.900.000.000.00-103.13%
NDX220318P121000002021-05-06 10:44AM EDT12,100.00679.40506.50546.400.00-1229.11%
NDX220318P121500002021-05-06 10:44AM EDT12,150.00692.70518.00557.900.00-1228.99%
NDX220318P121750002021-05-10 10:52AM EDT12,175.00672.80513.30544.100.00-1428.41%
NDX220318P122000002021-04-29 11:59AM EDT12,200.00617.00559.20594.400.00-751329.52%
NDX220318P122250002021-05-10 10:52AM EDT12,225.00686.10524.60555.900.00-1228.31%
NDX220318P122500002021-02-04 10:39AM EDT12,250.001,096.00678.801,778.800.00--157.67%
NDX220318P123000002021-06-03 10:43AM EDT12,300.00649.700.000.000.00-3503.13%
NDX220318P123500002021-04-09 12:00PM EDT12,350.00725.65638.30678.000.00-1130.35%
NDX220318P124000002021-04-13 12:06PM EDT12,400.00710.85842.30882.200.00-1334.90%
NDX220318P124250002021-02-25 11:01AM EDT12,425.001,220.00471.001,571.000.00--050.86%
NDX220318P124500002021-04-13 12:06PM EDT12,450.00724.15859.70899.600.00-1334.85%
NDX220318P124750002021-03-31 10:32AM EDT12,475.00950.00682.10725.300.00--1030.41%
NDX220318P125000002021-05-27 10:32AM EDT12,500.00680.000.000.000.00-103.13%
NDX220318P125500002021-02-23 12:19PM EDT12,550.001,335.801,121.701,321.700.00--243.75%
NDX220318P125750002021-04-29 11:57AM EDT12,575.00736.85656.20695.600.00-1428.79%
NDX220318P126000002021-04-28 11:43AM EDT12,600.00729.00663.20702.900.00--128.74%
NDX220318P126250002021-04-29 11:57AM EDT12,625.00750.15670.30710.200.00--228.69%
NDX220318P126500002021-04-28 11:43AM EDT12,650.00742.30677.60717.500.00--128.65%
NDX220318P126750002021-05-20 10:05AM EDT12,675.00868.000.000.000.00--01.56%
NDX220318P127500002021-03-25 3:56PM EDT12,750.001,234.70755.50802.200.00--329.74%
NDX220318P127750002021-04-05 9:46AM EDT12,775.00987.000.000.000.00--21.56%
NDX220318P128000002021-05-18 11:43AM EDT12,800.00921.24568.70599.500.00-1024.50%
NDX220318P128250002021-05-12 12:17PM EDT12,825.001,098.20598.30632.200.00-1425.06%
NDX220318P128500002021-05-17 12:00AM EDT12,850.001,107.700.000.000.00--01.56%
NDX220318P128750002021-05-17 12:00AM EDT12,875.001,057.000.000.000.00--01.56%
NDX220318P129000002021-03-08 2:47PM EDT12,900.001,598.89903.00953.000.00-1531.80%
NDX220318P131000002021-05-03 3:34PM EDT13,100.00920.80821.20861.100.00-3827.81%
NDX220318P132000002021-06-10 4:00PM EDT13,200.00750.000.000.000.00-501.56%
NDX220318P134000002021-06-03 3:47PM EDT13,400.001,022.800.000.000.00-200.78%
NDX220318P135000002021-05-10 12:31PM EDT13,500.001,087.50905.50944.600.00-3525.76%
NDX220318P136000002021-05-04 9:44AM EDT13,600.001,180.701,072.401,112.200.00--428.31%
NDX220318P137000002021-06-07 2:04PM EDT13,700.001,042.730.000.000.00-5000.78%
NDX220318P138000002021-05-18 2:34PM EDT13,800.001,377.000.000.000.00--00.39%
NDX220318P139000002021-06-09 2:06PM EDT13,900.001,075.450.000.000.00-500.39%
NDX220318P142000002021-02-25 4:06PM EDT14,200.002,217.001,359.502,459.500.00--149.63%
NDX220318P143000002021-02-25 4:08PM EDT14,300.002,291.001,419.202,519.200.00--149.64%
NDX220318P145000002021-02-08 3:55PM EDT14,500.002,341.002,305.002,355.00+387.00+19.81%1143.78%
NDX220318P146000002021-04-13 9:30AM EDT14,600.001,608.200.000.000.00-110.00%
NDX220318P147000002021-04-20 11:16AM EDT14,700.001,706.001,812.801,852.700.00--231.05%
NDX220318P149000002021-04-13 9:30AM EDT14,900.001,777.800.000.000.00-570.00%
NDX220318P153000002021-02-08 4:13PM EDT15,300.002,419.002,880.002,930.000.00-2345.24%
NDX220318P154000002021-02-16 1:13AM EDT15,400.002,470.002,805.002,855.000.00--142.37%
NDX220318P155000002021-01-21 1:17PM EDT15,500.002,743.002,580.002,630.000.00-2236.41%
NDX220318P156000002021-02-08 4:51PM EDT15,600.002,613.003,116.003,166.000.00--245.99%
NDX220318P157000002021-02-26 3:05PM EDT15,700.003,181.002,429.103,529.100.00-1252.02%
NDX220318P158000002021-02-10 11:22AM EDT15,800.002,764.003,133.003,183.000.00-1243.57%
NDX220318P160000002021-02-08 12:15PM EDT16,000.002,896.003,457.003,507.000.00--147.37%
NDX220318P172000002021-02-22 11:18AM EDT17,200.004,072.004,363.004,412.000.00--148.13%
NDX220318P180000002021-04-12 9:48AM EDT18,000.004,316.005,032.505,071.000.00--149.10%
NDX220318P182000002021-03-15 9:33AM EDT18,200.005,368.004,381.804,436.300.00--129.93%
NDX220318P196000002021-03-15 11:27AM EDT19,600.006,711.005,728.105,783.000.00--233.35%
NDX220318P200000002021-03-08 11:23AM EDT20,000.007,353.006,361.006,411.000.00-3441.54%
NDX220318P202000002021-03-22 12:11AM EDT20,200.007,641.006,181.906,230.000.00--129.42%
NDX220318P204000002021-03-30 10:19AM EDT20,400.007,590.006,448.706,517.900.00-3533.62%