New Zealand markets open in 8 hours 22 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,438.40-408.06 (-2.75%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220414C135000002021-12-16 11:54AM EST13,500.002,778.232,305.802,326.000.00--168.77%
NDX220414C140000002022-01-21 3:09PM EST14,000.001,100.471,055.401,077.10-1,418.22-56.31%2131.26%
NDX220414C141000002021-12-01 2:58PM EST14,100.002,435.672,455.302,479.200.00--185.61%
NDX220414C144500002021-11-10 6:58AM EST14,450.001,043.002,238.302,259.400.00--183.08%
NDX220414C145000002022-01-05 10:21AM EST14,500.001,973.20751.00767.800.00-1529.19%
NDX220414C147000002022-01-19 2:07PM EST14,700.001,060.10641.50658.800.00-1228.43%
NDX220414C148000002022-01-21 10:26AM EST14,800.00675.80589.90605.60-124.20-15.53%3227.98%
NDX220414C148500002021-11-10 6:58AM EST14,850.00924.901,913.701,933.600.00-1077.10%
NDX220414C149000002021-12-06 3:47PM EST14,900.001,612.731,370.501,385.200.00-1157.79%
NDX220414C150000002022-01-18 11:01AM EST15,000.00946.95493.00509.100.00-1327.22%
NDX220414C151000002022-01-19 2:41PM EST15,100.00787.60531.80542.600.00---29.81%
NDX220414C151750002022-01-18 12:06AM EST15,175.00815.29415.60429.800.00--126.47%
NDX220414C152000002022-01-20 3:49PM EST15,200.00585.65485.30496.000.00--029.33%
NDX220414C152250002022-01-18 10:09AM EST15,225.00864.25394.90410.000.00-1026.32%
NDX220414C152500002022-01-19 12:12PM EST15,250.00765.00384.80398.600.00-1126.17%
NDX220414C152750002022-01-18 12:06AM EST15,275.00904.02374.80388.500.00-1126.08%
NDX220414C153000002022-01-19 12:12PM EST15,300.00735.50365.00378.600.00-1425.98%
NDX220414C154000002022-01-21 12:02PM EST15,400.00413.20327.40340.50-251.09-37.80%1325.60%
NDX220414C155000002022-01-18 1:51PM EST15,500.00612.00292.40305.000.00-2325.24%
NDX220414C155500002022-01-10 9:46AM EST15,550.00653.80275.90288.300.00-1025.06%
NDX220414C156000002022-01-21 12:02PM EST15,600.00332.35260.10273.20-149.56-31.03%2724.93%
NDX220414C156250002022-01-20 2:28PM EST15,625.00470.32252.40265.400.00-1224.85%
NDX220414C156500002022-01-06 10:27AM EST15,650.00866.62244.40257.500.00--024.75%
NDX220414C157000002022-01-21 11:03AM EST15,700.00326.88230.40243.00-134.58-29.16%1424.60%
NDX220414C157250002022-01-18 1:22PM EST15,725.00499.65223.40235.900.00-1024.53%
NDX220414C157750002022-01-21 3:58PM EST15,775.00236.60209.90222.00-325.25-57.89%12024.37%
NDX220414C158000002022-01-20 3:28PM EST15,800.00341.75203.40215.400.00-4524.29%
NDX220414C158250002022-01-05 3:08PM EST15,825.00760.95197.00208.800.00--024.22%
NDX220414C158500002021-11-29 3:13PM EST15,850.001,280.001,183.801,197.400.00-1163.47%
NDX220414C158750002022-01-20 12:34PM EST15,875.00418.85184.80196.200.00-1224.07%
NDX220414C159000002022-01-21 3:10PM EST15,900.00195.40178.90190.20-108.80-35.77%1624.00%
NDX220414C159250002021-11-02 2:13PM EST15,925.00880.90896.10921.700.00--3353.81%
NDX220414C159500002022-01-03 11:34AM EST15,950.001,034.84167.50178.500.00-23523.86%
NDX220414C159750002022-01-03 11:34AM EST15,975.001,017.67162.10172.900.00-4423.79%
NDX220414C160000002022-01-20 10:29AM EST16,000.00357.38156.80167.500.00-1423.73%
NDX220414C160500002022-01-20 10:29AM EST16,050.00337.13146.70157.000.00-1323.60%
NDX220414C161000002022-01-21 3:10PM EST16,100.00151.55137.10147.10-876.80-85.26%1423.48%
NDX220414C162000002022-01-21 11:03AM EST16,200.00177.33119.30128.70-14.37-7.50%212423.24%
NDX220414C163000002022-01-13 12:19PM EST16,300.00400.60104.00112.700.00-2223.05%
NDX220414C163500002022-01-21 3:59PM EST16,350.00100.1096.90105.50-45.50-31.25%3222.97%
NDX220414C164000002022-01-21 10:02AM EST16,400.00114.0790.4098.70-95.43-45.55%4922.89%
NDX220414C164250002022-01-21 10:02AM EST16,425.00110.0887.3095.40-654.62-85.60%4122.85%
NDX220414C164500002022-01-03 3:22PM EST16,450.00749.4584.3092.300.00-11722.82%
NDX220414C165000002022-01-20 3:25PM EST16,500.00134.9678.5086.400.00-71522.76%
NDX220414C166000002022-01-20 10:20AM EST16,600.00155.7568.2075.600.00-51522.64%
NDX220414C166250002022-01-20 3:25PM EST16,625.00113.0265.9073.200.00-2422.62%
NDX220414C166750002022-01-21 12:58PM EST16,675.0076.4561.5068.60-306.80-80.05%2122.59%
NDX220414C167000002022-01-21 12:58PM EST16,700.0073.8559.3066.40-118.00-61.51%2622.57%
NDX220414C167250002021-12-22 10:24AM EST16,725.00469.7057.3064.300.00--222.56%
NDX220414C167500002021-12-21 10:46AM EST16,750.00344.8855.4062.200.00--122.54%
NDX220414C167750002022-01-11 10:12AM EST16,775.00231.4053.5060.300.00-1222.53%
NDX220414C168000002022-01-19 10:36AM EST16,800.00133.3051.7058.400.00-2322.52%
NDX220414C168250002022-01-19 10:36AM EST16,825.00128.5549.9056.600.00-2322.51%
NDX220414C169000002022-01-07 9:44AM EST16,900.00259.2845.9051.000.00-1222.45%
NDX220414C170000002022-01-21 11:03AM EST17,000.0058.4040.2045.00-38.65-39.82%22222.44%
NDX220414C171000002022-01-19 3:50PM EST17,100.0065.3035.2039.800.00-2422.45%
NDX220414C172000002022-01-21 9:41AM EST17,200.0037.4030.8035.20-82.14-68.71%1522.47%
NDX220414C173000002021-12-13 12:02AM EST17,300.00388.44129.20134.700.00-2031.88%
NDX220414C174000002022-01-18 10:00AM EST17,400.0065.3826.2030.400.00--022.96%
NDX220414C175000002022-01-19 11:46AM EST17,500.0043.8020.6024.700.00-118822.62%
NDX220414C177000002022-01-05 10:45AM EST17,700.00129.1515.9019.800.00-2222.79%
NDX220414C177500002021-12-30 3:38PM EST17,750.00203.2014.9018.700.00--12522.82%
NDX220414C179500002022-01-05 3:59PM EST17,950.0070.0011.6015.000.00--123.00%
NDX220414C180000002022-01-19 12:07PM EST18,000.0023.4510.8014.100.00-101323.02%
NDX220414C181000002022-01-19 12:07PM EST18,100.0020.559.6012.700.00-8823.12%
NDX220414C181750002021-12-28 12:36PM EST18,175.00143.258.7011.700.00--123.19%
NDX220414C182000002021-12-02 12:46PM EST18,200.00156.4087.8095.000.00--1534.62%
NDX220414C185000002022-01-19 9:32AM EST18,500.0015.006.008.200.00-11423.47%
NDX220414C186000002022-01-10 1:36PM EST18,600.0019.925.407.500.00-1323.62%
NDX220414C186250002022-01-04 11:04AM EST18,625.0042.755.207.400.00--123.69%
NDX220414C186500002022-01-04 11:04AM EST18,650.0041.885.107.300.00--123.75%
NDX220414C187000002022-01-20 4:14PM EST18,700.006.184.807.000.00-21023.83%
NDX220414C187250002022-01-18 12:06AM EST18,725.0019.304.706.800.00-7723.85%
NDX220414C190000002022-01-21 11:48AM EST19,000.004.943.505.60-32.16-86.68%1424.38%
NDX220414C191000002022-01-18 12:06AM EST19,100.0010.003.105.200.00--124.56%
NDX220414C194000002022-01-20 4:14PM EST19,400.002.932.304.400.00-41925.23%
NDX220414C195000002022-01-10 1:36PM EST19,500.007.692.104.200.00-2425.48%
NDX220414C196000002022-01-19 2:13PM EST19,600.003.771.954.100.00---25.78%
NDX220414C197000002022-01-18 3:52PM EST19,700.003.971.703.800.00-11525.93%
NDX220414C198000002022-01-20 12:36PM EST19,800.003.241.553.600.00-14326.14%
NDX220414C199000002022-01-20 2:13PM EST19,900.002.781.453.900.00--026.74%
NDX220414C200000002022-01-21 11:48AM EST20,000.002.211.253.30+0.21+10.50%13926.61%
NDX220414C201000002022-01-20 4:14PM EST20,100.001.781.103.200.00-21226.87%
NDX220414C202000002022-01-21 3:08PM EST20,200.003.340.953.10+0.87+35.22%11427.13%
NDX220414C203000002022-01-19 3:10PM EST20,300.002.340.852.900.00-163727.29%
NDX220414C204000002022-01-03 2:45PM EST20,400.008.070.752.800.00--427.53%
NDX220414C205000002022-01-20 12:36PM EST20,500.001.950.652.700.00-210927.77%
NDX220414C206000002022-01-20 3:36PM EST20,600.002.650.602.850.00--028.26%
NDX220414C207000002022-01-20 4:13PM EST20,700.001.150.452.500.00-27828.22%
NDX220414C208000002022-01-18 12:06AM EST20,800.002.510.352.400.00--428.43%
NDX220414C209000002022-01-21 3:08PM EST20,900.001.770.302.35+0.34+23.78%2428.70%
NDX220414C210000002022-01-20 3:36PM EST21,000.001.560.202.250.00-213628.90%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220414P110000002022-01-21 2:57PM EST11,000.0091.35100.60108.10+34.09+59.54%1131942.99%
NDX220414P111000002021-11-10 6:59AM EST11,100.00209.2180.1084.700.00-3039.38%
NDX220414P112000002022-01-11 10:07AM EST11,200.0058.80114.80122.800.00-5642.18%
NDX220414P113000002022-01-11 11:46AM EST11,300.0047.70122.70130.900.00-1241.79%
NDX220414P115000002022-01-21 2:57PM EST11,500.00127.75140.00148.80+68.70+116.34%121141.02%
NDX220414P118000002022-01-20 10:51AM EST11,800.0082.70170.40180.000.00-3839.89%
NDX220414P119000002022-01-21 3:56PM EST11,900.00187.65182.20192.10+80.35+74.88%12739.55%
NDX220414P120000002022-01-21 2:50PM EST12,000.00170.28194.10204.30+55.78+48.72%21239.16%
NDX220414P122000002022-01-18 11:23AM EST12,200.00122.13220.70231.600.00-1338.45%
NDX220414P123000002022-01-19 11:54AM EST12,300.00132.80235.20246.500.00-1338.10%
NDX220414P124000002022-01-21 1:13PM EST12,400.00204.57250.60262.20+70.10+52.13%2037.74%
NDX220414P125000002022-01-21 3:56PM EST12,500.00272.65266.80278.70+133.55+96.01%221737.39%
NDX220414P125750002022-01-19 10:50AM EST12,575.00162.90222.80231.100.00--033.77%
NDX220414P126000002022-01-18 9:51AM EST12,600.00163.63224.70233.000.00--033.57%
NDX220414P126250002022-01-18 12:07AM EST12,625.00112.10288.40300.600.00-1136.94%
NDX220414P126500002022-01-19 11:01AM EST12,650.00164.00233.70242.500.00---33.48%
NDX220414P127750002022-01-19 2:56PM EST12,775.00175.60251.90260.800.00---32.90%
NDX220414P128750002022-01-18 2:00PM EST12,875.00185.70268.00277.400.00--032.48%
NDX220414P129000002021-12-29 1:03PM EST12,900.00131.93340.70354.000.00-622335.96%
NDX220414P129250002022-01-18 12:45PM EST12,925.00198.50345.80359.300.00-1235.87%
NDX220414P129500002022-01-05 3:38PM EST12,950.00162.35351.20364.600.00--535.78%
NDX220414P129750002022-01-21 11:35AM EST12,975.00262.40356.30369.90+41.80+18.95%1735.69%
NDX220414P130000002022-01-21 11:35AM EST13,000.00266.50361.80375.30+46.30+21.03%62635.60%
NDX220414P130500002022-01-10 12:05AM EST13,050.00125.50372.40386.300.00--835.41%
NDX220414P131000002022-01-19 3:55PM EST13,100.00234.60383.50397.600.00-2635.23%
NDX220414P132000002022-01-21 12:54PM EST13,200.00345.90406.60421.00+118.30+51.98%46534.86%
NDX220414P132500002022-01-19 2:31PM EST13,250.00246.80418.50433.200.00-1834.68%
NDX220414P133000002022-01-21 11:47AM EST13,300.00348.65430.80445.60+94.15+36.99%15734.49%
NDX220414P133250002022-01-18 12:07AM EST13,325.00207.60437.00451.900.00-1134.40%
NDX220414P133500002022-01-21 10:24AM EST13,350.00405.77443.30458.30+168.17+70.78%5234.30%
NDX220414P134000002022-01-03 12:01PM EST13,400.00154.00456.20471.100.00-4734.11%
NDX220414P134500002022-01-18 12:07AM EST13,450.00223.30469.30484.300.00-1133.92%
NDX220414P135000002022-01-21 1:23PM EST13,500.00425.00482.80497.10+175.08+70.05%332933.69%
NDX220414P136000002022-01-21 9:46AM EST13,600.00405.10510.70525.40+98.40+32.08%41933.32%
NDX220414P137000002022-01-19 9:48AM EST13,700.00288.07539.90556.200.00-2832.99%
NDX220414P137500002022-01-19 9:48AM EST13,750.00296.94555.10571.500.00-2232.80%
NDX220414P138000002022-01-21 10:02AM EST13,800.00461.49570.60586.00+234.38+103.20%91632.56%
NDX220414P138500002022-01-03 3:23PM EST13,850.00178.50586.80602.000.00--432.37%
NDX220414P139000002022-01-21 3:02PM EST13,900.00561.87602.70619.70+315.17+127.75%1132.22%
NDX220414P140000002022-01-21 3:02PM EST14,000.00622.70636.20652.30+272.09+77.60%58431.79%
NDX220414P140250002022-01-19 10:33AM EST14,025.00379.35532.20541.600.00--027.14%
NDX220414P140500002022-01-12 10:38AM EST14,050.00248.60653.60670.800.00-41031.63%
NDX220414P140750002022-01-19 10:41AM EST14,075.00406.20550.00559.700.00---26.99%
NDX220414P141000002022-01-21 11:25AM EST14,100.00504.80557.70568.50+105.69+26.48%2026.90%
NDX220414P141250002022-01-19 10:41AM EST14,125.00417.85568.10578.900.00---26.87%
NDX220414P141750002022-01-19 10:36AM EST14,175.00420.05578.70589.600.00---26.40%
NDX220414P142000002022-01-20 1:40PM EST14,200.00409.40586.90597.800.00---26.27%
NDX220414P143000002022-01-20 3:28PM EST14,300.00520.20746.60764.700.00-12030.66%
NDX220414P143250002022-01-21 3:06PM EST14,325.00731.20756.40775.20+264.50+56.67%2530.58%
NDX220414P143500002022-01-20 3:28PM EST14,350.00534.85644.30655.400.00---25.69%
NDX220414P143750002021-11-10 6:59AM EST14,375.00710.15364.80374.400.00--214.89%
NDX220414P144000002022-01-18 2:53PM EST14,400.00451.50655.50666.500.00--025.16%
NDX220414P144750002021-11-10 3:02PM EST14,475.00474.60381.40391.300.00--113.64%
NDX220414P145000002022-01-19 3:29PM EST14,500.00811.85828.20848.20+176.55+27.79%1429.89%
NDX220414P145250002021-11-10 6:59AM EST14,525.00678.65390.00399.900.00--112.97%
NDX220414P145500002022-01-19 10:44AM EST14,550.00532.03849.70869.900.00-1229.69%
NDX220414P145750002022-01-20 12:34PM EST14,575.00480.85860.60881.100.00-111429.60%
NDX220414P146000002021-11-10 6:59AM EST14,600.00677.45403.20413.300.00--111.89%
NDX220414P146500002021-11-10 6:59AM EST14,650.00690.76412.30422.500.00--111.10%
NDX220414P147500002022-01-21 3:21PM EST14,750.00920.20940.80963.00+389.02+73.24%1328.93%
NDX220414P147750002021-12-16 2:12PM EST14,775.00537.13461.50471.100.00-239.79%
NDX220414P148250002022-01-18 12:07AM EST14,825.00386.80977.00999.900.00--128.64%
NDX220414P149000002022-01-21 3:21PM EST14,900.00992.951,013.101,038.80+386.48+63.73%2028.39%
NDX220414P149250002022-01-18 12:07AM EST14,925.00470.711,025.901,052.500.00-1128.32%
NDX220414P149750002022-01-20 10:27AM EST14,975.00615.751,052.001,078.700.00-51028.13%
NDX220414P150000002022-01-20 10:27AM EST15,000.00624.401,065.201,092.000.00-53228.03%
NDX220414P150500002022-01-07 11:15AM EST15,050.00594.411,092.001,119.200.00-2227.84%
NDX220414P150750002022-01-18 12:07AM EST15,075.00757.791,105.601,133.000.00--127.75%
NDX220414P151000002022-01-18 12:07AM EST15,100.00626.201,119.501,146.900.00--127.65%
NDX220414P151750002022-01-18 12:07AM EST15,175.00797.881,161.701,189.600.00--127.38%
NDX220414P152000002022-01-21 12:02PM EST15,200.00988.241,176.101,204.20+276.61+38.87%1027.29%
NDX220414P152750002022-01-20 11:46AM EST15,275.00740.801,220.201,248.700.00-32827.02%
NDX220414P153000002022-01-20 10:32AM EST15,300.00720.951,235.201,263.900.00-22726.93%
NDX220414P153250002022-01-11 3:58PM EST15,325.00538.091,250.401,279.300.00-10526.85%
NDX220414P153500002022-01-11 3:58PM EST15,350.00545.821,265.801,294.700.00-10526.76%
NDX220414P154000002022-01-20 12:34PM EST15,400.00767.391,297.001,326.300.00-1426.60%
NDX220414P154250002021-12-27 3:12PM EST15,425.00454.051,312.801,342.300.00--1526.52%
NDX220414P154500002022-01-07 11:40AM EST15,450.00715.201,328.801,358.400.00-11626.44%
NDX220414P154750002022-01-10 3:50PM EST15,475.00728.331,345.001,374.700.00-51526.36%
NDX220414P155000002022-01-21 12:49PM EST15,500.001,225.301,361.301,391.20+175.30+16.70%39026.28%
NDX220414P155750002021-12-15 3:51PM EST15,575.00640.00719.10730.700.00-130.00%
NDX220414P156000002022-01-12 10:39AM EST15,600.00598.201,428.701,458.800.00-11125.99%
NDX220414P156500002021-11-19 9:54AM EST15,650.00582.60815.30833.000.00-110.00%
NDX220414P157000002021-12-21 12:30PM EST15,700.00800.501,498.801,529.100.00-3425.72%
NDX220414P157500002021-12-28 9:41AM EST15,750.00522.751,534.801,565.200.00-1325.60%
NDX220414P158000002022-01-21 10:30AM EST15,800.001,336.701,571.501,602.00+611.20+84.25%43825.48%
NDX220414P158250002021-11-04 10:55AM EST15,825.00720.001,089.501,113.700.00--00.00%
NDX220414P158750002022-01-05 2:41PM EST15,875.00754.071,627.701,658.200.00--225.32%
NDX220414P159000002022-01-05 2:41PM EST15,900.00763.881,646.701,677.300.00--225.27%
NDX220414P159250002022-01-05 2:37PM EST15,925.00750.771,665.901,696.500.00--125.22%
NDX220414P159500002021-12-14 10:51AM EST15,950.00973.00785.10797.800.00-110.00%
NDX220414P159750002021-12-20 3:53PM EST15,975.001,060.001,702.601,735.400.00-1025.13%
NDX220414P160000002022-01-21 10:30AM EST16,000.001,562.101,722.101,755.10+761.02+95.00%2325.09%
NDX220414P160500002022-01-18 3:54PM EST16,050.001,201.621,542.201,570.900.00--00.00%
NDX220414P160750002022-01-18 3:54PM EST16,075.001,217.071,566.301,585.000.00--00.00%
NDX220414P161000002022-01-11 12:34PM EST16,100.001,238.871,801.701,835.200.00-404324.95%
NDX220414P161250002022-01-18 3:54PM EST16,125.001,254.621,613.601,633.900.00--00.00%
NDX220414P161500002022-01-18 3:36PM EST16,150.001,238.801,842.301,876.100.00-404124.89%
NDX220414P161750002022-01-18 3:36PM EST16,175.001,254.701,645.101,680.900.00--00.00%
NDX220414P162000002022-01-20 4:01PM EST16,200.001,568.811,883.401,916.600.00-24224.78%
NDX220414P162250002022-01-10 9:39AM EST16,225.001,250.501,904.301,937.400.00-404024.76%
NDX220414P162500002022-01-18 12:07AM EST16,250.001,302.401,925.201,958.400.00--4024.73%
NDX220414P162750002022-01-18 12:07AM EST16,275.001,318.501,946.201,979.300.00--4024.70%
NDX220414P163000002022-01-21 9:44AM EST16,300.001,743.001,967.402,000.70+399.95+29.78%14224.69%
NDX220414P163250002022-01-18 3:41PM EST16,325.001,360.051,765.501,795.300.00--00.00%
NDX220414P163750002022-01-05 10:30AM EST16,375.00813.222,031.602,065.000.00-1124.65%
NDX220414P164000002022-01-21 10:20AM EST16,400.001,921.002,053.202,085.90+546.00+39.71%21224.59%
NDX220414P164500002021-12-31 1:43PM EST16,450.00783.552,096.802,129.900.00-161624.60%
NDX220414P165250002022-01-21 3:26PM EST16,525.002,130.002,162.802,197.10+1,092.00+105.20%1424.65%
NDX220414P165500002022-01-05 12:49PM EST16,550.00970.002,185.002,219.400.00-4524.66%
NDX220414P166000002022-01-04 11:02AM EST16,600.00930.002,230.002,264.600.00-2224.70%
NDX220414P167000002021-12-13 12:03AM EST16,700.001,079.801,148.901,167.900.00-110.00%
NDX220414P170000002022-01-10 10:07AM EST17,000.001,877.052,599.502,634.600.00-3425.18%