New Zealand markets close in 4 hours 28 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,026.19+222.28 (+1.61%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220617C090000002021-03-31 3:51PM EDT9,000.004,325.005,089.005,139.000.00-32228.26%
NDX220617C091000002021-03-01 12:11PM EDT9,100.004,417.004,124.004,296.900.00--10.00%
NDX220617C092000002021-03-29 3:00PM EDT9,200.003,968.004,910.004,959.000.00-1228.22%
NDX220617C093000002021-03-25 11:30AM EDT9,300.003,698.004,821.004,871.000.00--128.25%
NDX220617C094000002021-03-02 11:26AM EDT9,400.004,158.004,115.004,165.000.00--10.00%
NDX220617C104000002021-03-02 12:16PM EDT10,400.003,335.003,287.003,337.000.00--10.00%
NDX220617C105000002021-03-03 11:24AM EDT10,500.003,055.003,208.003,258.000.00--10.00%
NDX220617C106000002021-02-25 2:39PM EDT10,600.003,090.002,780.602,988.900.00--30.00%
NDX220617C109000002021-02-26 3:34PM EDT10,900.002,882.002,556.402,763.800.00-330.00%
NDX220617C110000002021-03-02 12:16PM EDT11,000.002,897.002,820.002,870.000.00--20.00%
NDX220617C111000002021-03-01 12:28PM EDT11,100.002,860.002,519.402,689.200.00--30.00%
NDX220617C112000002021-03-01 12:28PM EDT11,200.002,791.002,445.902,615.900.00-120.00%
NDX220617C113000002021-03-03 10:35AM EDT11,300.002,612.002,596.002,646.000.00-150.00%
NDX220617C114000002021-03-02 12:27PM EDT11,400.002,622.002,523.002,573.000.00-140.00%
NDX220617C115000002021-03-03 10:34AM EDT11,500.002,483.002,451.002,501.000.00--10.00%
NDX220617C116000002021-03-02 11:33AM EDT11,600.002,507.002,379.002,429.000.00--16.79%
NDX220617C117000002021-03-03 10:34AM EDT11,700.002,352.002,309.002,359.000.00-1610.32%
NDX220617C118000002021-02-04 3:56PM EDT11,800.002,671.001,430.402,530.400.00--119.20%
NDX220617C123000002021-03-03 12:38PM EDT12,300.001,903.001,904.001,954.000.00--114.37%
NDX220617C124000002021-03-31 2:19PM EDT12,400.001,712.002,328.002,378.000.00--124.95%
NDX220617C125500002021-03-29 12:48PM EDT12,550.001,529.002,224.002,274.000.00--124.73%
NDX220617C125750002021-02-19 11:31AM EDT12,575.002,272.001,486.801,694.900.00-1113.20%
NDX220617C126750002021-03-29 12:48PM EDT12,675.001,458.002,140.002,189.000.00--124.55%
NDX220617C127000002021-02-26 10:52AM EDT12,700.001,701.001,376.901,579.400.00-1112.70%
NDX220617C128000002021-02-01 4:35PM EDT12,800.001,923.741,399.001,448.000.00--011.41%
NDX220617C128750002021-03-02 10:36AM EDT12,875.001,756.001,548.001,598.000.00--115.65%
NDX220617C129500002021-02-26 3:01PM EDT12,950.001,602.281,237.801,440.400.00-6613.53%
NDX220617C132000002021-02-23 12:22PM EDT13,200.001,552.001,082.101,234.300.00--112.75%
NDX220617C133000002021-04-07 11:14AM EDT13,300.001,502.001,737.001,787.000.00-1323.67%
NDX220617C134000002021-02-26 10:52AM EDT13,400.001,340.001,006.201,209.800.00-1114.53%
NDX220617C135000002021-03-03 12:38PM EDT13,500.001,260.001,201.001,251.000.00--116.24%
NDX220617C136000002021-04-06 1:11PM EDT13,600.001,348.401,558.001,608.000.00-5523.25%
NDX220617C137000002021-04-09 10:29AM EDT13,700.001,374.501,501.001,551.000.00-4623.12%
NDX220617C138000002021-02-23 12:22PM EDT13,800.001,264.00813.00960.000.00-1014.01%
NDX220617C141000002021-04-09 9:48AM EDT14,100.001,171.001,282.001,332.000.00-1322.57%
NDX220617C142000002021-03-03 1:27PM EDT14,200.00919.00867.00917.000.00-1316.44%
NDX220617C143000002021-03-30 3:42PM EDT14,300.00696.791,179.001,229.000.00--222.30%
NDX220617C144000002021-03-03 2:06PM EDT14,400.00825.00784.00834.000.00-1216.46%
NDX220617C145000002021-04-14 11:04AM EDT14,500.001,120.001,081.001,131.00+40.00+3.70%65422.03%
NDX220617C146000002021-02-22 1:36PM EDT14,600.001,042.41649.00698.000.00--315.50%
NDX220617C147000002021-01-28 12:07PM EDT14,700.001,025.00250.701,350.700.00-1326.94%
NDX220617C149000002021-03-22 1:42PM EDT14,900.00697.20901.00950.000.00--2421.52%
NDX220617C150000002021-03-03 2:06PM EDT15,000.00628.00566.00616.000.00--216.45%
NDX220617C151000002021-02-25 3:25PM EDT15,100.00725.00384.70551.500.00--815.88%
NDX220617C153000002021-03-29 12:48PM EDT15,300.00394.00741.00791.000.00-1421.08%
NDX220617C154000002021-02-23 12:49PM EDT15,400.00646.00339.70430.500.00--515.22%
NDX220617C156000002021-02-25 3:25PM EDT15,600.00582.00285.70416.400.00--115.89%
NDX220617C158000002021-04-14 11:26AM EDT15,800.00569.00570.00620.000.00-2320.58%
NDX220617C159000002021-03-31 10:11AM EDT15,900.00321.00540.00590.000.00--120.49%
NDX220617C160000002021-04-01 10:02AM EDT16,000.00335.00511.00561.000.00-1920.41%
NDX220617C161000002021-03-25 12:12PM EDT16,100.00263.76483.00533.000.00--1120.33%
NDX220617C162000002021-03-24 12:11PM EDT16,200.00296.18457.00507.000.00-5120.26%
NDX220617C163000002021-04-15 11:33AM EDT16,300.00453.96432.00482.00+63.96+16.40%21120.20%
NDX220617C164000002021-02-22 11:04AM EDT16,400.00295.37252.00274.000.00-10616.26%
NDX220617C165000002021-04-13 10:37AM EDT16,500.00393.00399.00421.000.00-11619.80%
NDX220617C166000002021-04-13 10:37AM EDT16,600.00372.00377.00399.000.00-11719.73%
NDX220617C167000002021-04-13 11:50AM EDT16,700.00352.23356.00378.000.00-353619.67%
NDX220617C168000002021-04-13 10:42AM EDT16,800.00334.17337.00359.000.00-101219.64%
NDX220617C169000002021-03-25 12:15PM EDT16,900.00171.00318.00340.000.00-1619.59%
NDX220617C170000002021-04-15 12:42PM EDT17,000.00316.63301.00323.00+17.63+5.90%103519.56%
NDX220617C172000002021-03-25 10:08AM EDT17,200.00161.00269.00291.000.00-1119.51%
NDX220617C173000002021-03-24 11:46AM EDT17,300.00164.55254.00276.000.00--519.48%
NDX220617C174000002021-03-25 10:58AM EDT17,400.00133.00240.00262.000.00--319.46%
NDX220617C175000002021-03-25 11:35AM EDT17,500.00125.00227.00249.000.00--1319.46%
NDX220617C176000002021-03-19 11:05AM EDT17,600.00165.00214.00236.000.00-2219.43%
NDX220617C184000002021-02-22 11:17AM EDT18,400.00203.0279.80103.800.00--317.50%
NDX220617C188000002021-04-13 1:17PM EDT18,800.00118.20106.00124.200.00-21419.32%
NDX220617C190000002021-04-12 10:33AM EDT19,000.0093.0595.00113.000.00-22319.38%
NDX220617C192000002021-02-23 3:23PM EDT19,200.00125.0050.4071.000.00--117.93%
NDX220617C194000002021-03-24 3:56PM EDT19,400.0054.2077.0095.400.00-1519.58%
NDX220617C196000002021-03-16 1:13PM EDT19,600.0082.8370.0088.200.00-263219.70%
NDX220617C198000002021-02-19 11:01AM EDT19,800.00137.0046.7087.400.00-1120.11%
NDX220617C200000002021-04-15 12:42PM EDT20,000.0067.3658.0076.10+5.07+8.14%102019.97%
NDX220617C204000002021-04-09 10:43AM EDT20,400.0059.0048.0066.400.00-1120.26%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220617P090000002021-04-12 9:53AM EDT9,000.00231.60178.90197.00+12.60+5.75%115232.67%
NDX220617P091000002021-04-05 10:48AM EDT9,100.00235.00187.90206.000.00-85432.43%
NDX220617P092000002021-04-05 1:40PM EDT9,200.00247.00197.30216.000.00-82832.22%
NDX220617P093000002021-03-25 9:40AM EDT9,300.00386.00207.00227.000.00-41032.04%
NDX220617P094000002021-04-05 2:20PM EDT9,400.00269.00217.10238.000.00-21231.84%
NDX220617P095000002021-04-08 11:03AM EDT9,500.00277.00227.50249.000.00-2431.63%
NDX220617P096000002021-03-16 11:44AM EDT9,600.00417.00245.00266.000.00--231.62%
NDX220617P097000002021-04-09 3:56PM EDT9,700.00294.00250.00272.000.00-22331.19%
NDX220617P098000002021-03-29 11:07AM EDT9,800.00420.00263.00285.000.00-11431.01%
NDX220617P099000002021-04-09 4:02PM EDT9,900.00323.00276.00298.000.00-1230.81%
NDX220617P100000002021-04-09 3:58PM EDT10,000.00336.00289.00311.000.00-41130.60%
NDX220617P101000002021-03-24 11:04AM EDT10,100.00500.00303.00325.000.00-51230.40%
NDX220617P102000002021-02-16 1:11PM EDT10,200.00589.00489.30689.300.00-1240.05%
NDX220617P103000002021-04-09 1:29PM EDT10,300.00391.00332.00354.000.00-1330.00%
NDX220617P104000002021-02-25 12:36PM EDT10,400.00742.00476.10586.000.00-12135.83%
NDX220617P105000002021-03-18 3:40PM EDT10,500.00709.00363.00385.000.00-10729.60%
NDX220617P106000002021-02-23 12:19PM EDT10,600.00821.80602.20689.700.00-2336.97%
NDX220617P108000002021-03-24 10:11AM EDT10,800.00705.00400.30450.000.00-666629.40%
NDX220617P110000002021-04-01 2:15PM EDT11,000.00596.40437.00487.000.00-2529.00%
NDX220617P111000002021-04-13 10:33AM EDT11,100.00515.95456.00506.000.00-1128.79%
NDX220617P112000002021-03-24 10:46AM EDT11,200.00772.90476.00526.000.00-202028.60%
NDX220617P113000002021-04-13 10:35AM EDT11,300.00557.67496.00546.000.00-1128.39%
NDX220617P114000002021-02-16 1:13AM EDT11,400.00845.00822.00872.000.00--135.01%
NDX220617P115000002021-03-09 5:00PM EDT11,500.001,018.60576.60676.100.00-25029.96%
NDX220617P117000002021-02-22 4:20PM EDT11,700.001,076.00945.001,053.000.00--136.43%
NDX220617P119000002021-02-23 12:18PM EDT11,900.001,222.501,013.901,211.600.00--137.97%
NDX220617P120000002021-03-24 3:35PM EDT12,000.001,111.00660.00710.000.00-116027.06%
NDX220617P121000002021-03-22 1:42PM EDT12,100.001,077.30686.00736.000.00--2426.86%
NDX220617P122000002021-03-03 11:29AM EDT12,200.001,330.00890.00940.000.00--130.19%
NDX220617P123000002021-04-14 10:46AM EDT12,300.00793.60742.00792.000.00-102026.51%
NDX220617P124000002021-02-22 11:18AM EDT12,400.001,287.001,198.001,248.000.00--134.49%
NDX220617P125000002021-04-13 10:39AM EDT12,500.00866.77800.00850.000.00-1126.14%
NDX220617P125500002021-02-22 1:08PM EDT12,550.001,380.001,259.001,307.000.00--234.34%
NDX220617P127000002021-01-26 1:07PM EDT12,700.001,359.831,002.802,102.800.00-2247.60%
NDX220617P128750002021-03-03 1:37PM EDT12,875.001,608.501,138.001,188.000.00--629.45%
NDX220617P129000002021-03-03 1:37PM EDT12,900.001,619.501,148.001,198.000.00--229.42%
NDX220617P130000002021-04-06 11:02AM EDT13,000.001,120.00963.001,013.000.00--225.27%
NDX220617P131000002021-03-01 11:08AM EDT13,100.001,615.001,355.001,404.000.00-1331.41%
NDX220617P132000002021-03-01 11:23AM EDT13,200.001,640.001,402.001,452.000.00-2431.39%
NDX220617P133000002021-01-27 1:25PM EDT13,300.001,753.251,286.102,386.100.00-2246.84%
NDX220617P135000002021-02-18 4:26PM EDT13,500.001,617.001,717.201,925.800.00-1536.91%
NDX220617P137000002021-02-18 4:23PM EDT13,700.001,708.001,826.502,035.600.00--136.91%
NDX220617P138000002021-02-23 1:30PM EDT13,800.002,087.001,846.802,016.200.00--235.63%
NDX220617P139000002021-03-31 2:19PM EDT13,900.001,732.001,318.001,368.000.00--123.79%
NDX220617P142000002021-03-03 2:07PM EDT14,200.002,328.001,770.001,820.000.00--228.53%
NDX220617P145000002021-03-31 2:19PM EDT14,500.002,087.001,605.001,655.000.00--122.89%
NDX220617P148000002021-03-24 10:46AM EDT14,800.002,455.201,765.001,814.000.00--2022.45%
NDX220617P158000002021-04-14 10:46AM EDT15,800.002,459.502,412.002,462.000.00-101121.83%
NDX220617P159000002021-03-31 2:19PM EDT15,900.003,110.002,451.002,501.000.00--121.20%
NDX220617P163000002021-03-31 2:19PM EDT16,300.003,446.002,739.002,789.000.00--120.88%
NDX220617P170000002021-02-09 4:55PM EDT17,000.003,772.003,653.404,753.400.00--145.96%
NDX220617P188000002021-03-15 12:07AM EDT18,800.005,849.000.000.000.00--00.00%
NDX220617P198000002021-03-15 11:27AM EDT19,800.006,928.005,891.406,087.000.00-1227.88%