New Zealand markets open in 1 hour 42 minutes

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
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220414C144500002021-10-04 4:10PM EDT14,450.001,043.001,314.901,333.500.00--122.80%
NDX220414C145000002021-08-25 9:51AM EDT14,500.001,586.651,499.401,516.300.00-4328.08%
NDX220414C147000002021-10-04 4:10PM EDT14,700.00870.701,143.701,161.700.00-1122.04%
NDX220414C148500002021-09-30 3:59PM EDT14,850.00924.901,045.501,063.000.00-1021.59%
NDX220414C149000002021-10-06 3:38PM EDT14,900.00872.001,013.501,030.900.00-1121.44%
NDX220414C155000002021-09-20 3:11PM EDT15,500.00729.10665.90681.600.00-1019.73%
NDX220414C156000002021-09-21 11:51AM EDT15,600.00761.05614.90630.300.00-1219.45%
NDX220414C158500002021-09-07 3:41PM EDT15,850.00921.60474.10481.100.00--118.04%
NDX220414C161000002021-09-20 12:10AM EDT16,100.00647.27394.90408.600.00--218.20%
NDX220414C162000002021-10-08 3:36PM EDT16,200.00325.40358.10371.400.00-12012017.97%
NDX220414C177000002021-10-07 2:04PM EDT17,700.0072.4563.5070.900.00--116.08%
NDX220414C185000002021-10-04 12:03PM EDT18,500.0024.0024.1030.000.00--116.18%
NDX220414C190000002021-10-15 10:32AM EDT19,000.0014.5013.6019.10+0.73+5.30%1316.55%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220414P110000002021-09-23 1:12PM EDT11,000.00159.21115.40122.800.00-1233.63%
NDX220414P111000002021-10-04 9:39AM EDT11,100.00209.21121.60129.200.00-3033.31%
NDX220414P112000002021-10-15 1:47PM EDT11,200.00132.35128.20136.00-40.54-23.45%5333.00%
NDX220414P124000002021-10-04 9:39AM EDT12,400.00384.61236.10246.700.00-3029.31%
NDX220414P130000002021-10-04 9:39AM EDT13,000.00501.70317.20329.000.00-1027.48%
NDX220414P135000002021-10-15 11:16AM EDT13,500.00410.00403.70416.40-250.00-37.88%2425025.96%
NDX220414P136000002021-10-06 9:31AM EDT13,600.00683.17423.30436.200.00-1225.65%
NDX220414P140000002021-08-30 1:45PM EDT14,000.00528.43714.10745.200.00-2230.32%
NDX220414P140500002021-08-25 5:29PM EDT14,050.00741.60568.60580.300.00-1225.43%
NDX220414P143250002021-08-25 10:41AM EDT14,325.00696.85637.60649.800.00--224.46%
NDX220414P143750002021-08-25 10:41AM EDT14,375.00710.15651.00663.300.00--224.28%
NDX220414P145250002021-08-31 10:00AM EDT14,525.00678.65885.60921.200.00--129.10%
NDX220414P145750002021-08-31 10:00AM EDT14,575.00691.95903.90940.000.00--128.99%
NDX220414P146000002021-08-30 12:02PM EDT14,600.00677.45913.20949.600.00--128.94%
NDX220414P146500002021-08-30 12:02PM EDT14,650.00690.76932.10968.900.00--128.84%
NDX220414P149000002021-10-07 11:38AM EDT14,900.00936.10776.90792.800.00--121.67%
NDX220414P150000002021-09-22 10:07AM EDT15,000.00974.65813.70829.900.00-11121.38%
NDX220414P152750002021-09-28 11:56AM EDT15,275.001,221.89924.10941.300.00-1620.58%
NDX220414P153000002021-10-05 12:04PM EDT15,300.001,261.80934.90952.100.00--420.51%
NDX220414P157500002021-09-20 12:11AM EDT15,750.001,199.101,151.301,170.200.00--319.30%
NDX220414P158000002021-09-20 12:11AM EDT15,800.001,223.401,178.101,197.200.00--319.18%