New Zealand markets open in 7 hours

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,180.47+43.24 (+0.31%)
As of 11:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220617C070000002021-06-10 9:32AM EDT7,000.006,813.007,123.307,163.200.00-2100.00%
NDX220617C090000002021-04-20 9:30AM EDT9,000.005,007.400.000.000.00-1240.00%
NDX220617C091000002021-03-01 12:11PM EDT9,100.004,417.004,124.004,296.900.00--10.00%
NDX220617C092000002021-03-29 3:00PM EDT9,200.003,968.004,849.004,899.000.00-120.00%
NDX220617C093000002021-03-25 11:30AM EDT9,300.003,698.004,735.004,785.000.00--10.00%
NDX220617C094000002021-03-02 11:26AM EDT9,400.004,158.004,115.004,165.000.00--10.00%
NDX220617C099000002021-06-17 9:31AM EDT9,900.004,252.274,399.404,439.200.00--328.27%
NDX220617C100000002021-06-17 9:31AM EDT10,000.004,167.274,313.304,353.000.00--328.30%
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%
NDX220617C110000002021-06-11 11:31AM EDT11,000.003,283.720.000.000.00-100.00%
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--10.00%
NDX220617C117000002021-03-03 10:34AM EDT11,700.002,352.002,309.002,359.000.00-160.00%
NDX220617C118000002021-02-04 3:56PM EDT11,800.002,671.001,430.402,530.400.00--116.83%
NDX220617C123000002021-03-03 12:38PM EDT12,300.001,903.001,904.001,954.000.00--111.30%
NDX220617C124000002021-03-31 2:19PM EDT12,400.001,712.002,198.002,248.000.00--121.75%
NDX220617C125000002021-05-07 3:57PM EDT12,500.002,003.001,965.002,015.000.00-1117.92%
NDX220617C125500002021-03-29 12:48PM EDT12,550.001,529.002,154.002,204.000.00--123.05%
NDX220617C125750002021-02-19 11:31AM EDT12,575.002,272.001,486.801,694.900.00-1110.57%
NDX220617C126750002021-03-29 12:48PM EDT12,675.001,458.002,069.002,119.000.00--122.99%
NDX220617C127000002021-02-26 10:52AM EDT12,700.001,701.001,376.901,579.400.00-1110.27%
NDX220617C128000002021-02-01 4:35PM EDT12,800.001,923.741,399.001,448.000.00--08.66%
NDX220617C128750002021-05-14 11:59AM EDT12,875.001,510.001,841.001,891.000.00-1120.89%
NDX220617C129500002021-02-26 3:01PM EDT12,950.001,602.281,237.801,440.400.00-6612.02%
NDX220617C130000002021-05-17 12:00AM EDT13,000.001,448.500.000.000.00--00.00%
NDX220617C130500002021-06-08 10:00AM EDT13,050.001,671.001,865.701,905.300.00--123.38%
NDX220617C132000002021-02-23 12:22PM EDT13,200.001,552.001,082.101,234.300.00--111.51%
NDX220617C133000002021-04-07 11:14AM EDT13,300.001,502.001,440.301,541.800.00-1319.15%
NDX220617C134000002021-04-29 9:51AM EDT13,400.001,680.001,353.001,403.000.00-1317.61%
NDX220617C135000002021-05-19 12:07PM EDT13,500.001,072.501,523.101,563.000.00-202021.74%
NDX220617C136000002021-06-07 2:32PM EDT13,600.001,289.401,498.501,538.300.00-5422.29%
NDX220617C137000002021-05-13 10:13AM EDT13,700.00991.201,247.001,297.000.00-4018.80%
NDX220617C138000002021-06-09 2:49PM EDT13,800.001,231.001,376.501,415.500.00-7521.94%
NDX220617C140000002021-06-21 3:58PM EDT14,000.001,267.551,262.101,301.600.00-11621.66%
NDX220617C141000002021-06-21 3:58PM EDT14,100.001,211.551,202.901,241.900.00-12721.44%
NDX220617C142000002021-03-03 1:27PM EDT14,200.00919.00867.00917.000.00-1316.47%
NDX220617C143000002021-06-17 12:19PM EDT14,300.001,117.601,094.101,133.500.00-1321.13%
NDX220617C144000002021-06-22 10:08AM EDT14,400.001,072.501,041.501,080.50+185.18+20.87%10020.96%
NDX220617C145000002021-06-04 10:12AM EDT14,500.00831.85993.901,032.900.00-7733920.87%
NDX220617C146000002021-02-22 1:36PM EDT14,600.001,042.41649.00698.000.00--315.63%
NDX220617C147000002021-01-28 12:07PM EDT14,700.001,025.00250.701,350.700.00-1327.96%
NDX220617C149000002021-03-22 1:42PM EDT14,900.00697.20813.00863.000.00--2420.63%
NDX220617C150000002021-06-17 12:07PM EDT15,000.00796.00762.20800.500.00-458120.15%
NDX220617C151000002021-02-25 3:25PM EDT15,100.00725.00384.70551.500.00--816.21%
NDX220617C153000002021-04-22 4:09PM EDT15,300.00390.00437.00487.000.00-12216.14%
NDX220617C154000002021-02-23 12:49PM EDT15,400.00646.00339.70430.500.00--515.59%
NDX220617C155000002021-06-17 2:48PM EDT15,500.00604.40569.50603.700.00-12319.47%
NDX220617C156000002021-02-25 3:25PM EDT15,600.00582.00285.70416.400.00--116.35%
NDX220617C157000002021-05-20 10:01AM EDT15,700.00372.00489.10523.800.00--119.00%
NDX220617C158000002021-06-09 1:00PM EDT15,800.00398.00469.40501.900.00-11919.08%
NDX220617C159000002021-06-09 10:30AM EDT15,900.00372.00440.50472.600.00-1418.98%
NDX220617C160000002021-06-11 11:59AM EDT16,000.00360.00412.30443.600.00-13018.87%
NDX220617C161000002021-04-22 11:23AM EDT16,100.00444.39267.00289.000.00-51615.98%
NDX220617C162000002021-03-24 12:11PM EDT16,200.00296.18405.00455.000.00-5120.05%
NDX220617C163000002021-04-15 11:33AM EDT16,300.00453.96223.00245.000.00-21315.78%
NDX220617C164000002021-02-22 11:04AM EDT16,400.00295.37252.00274.000.00-10616.90%
NDX220617C165000002021-06-11 12:05PM EDT16,500.00265.00300.10317.600.00-31218.35%
NDX220617C166000002021-04-13 10:37AM EDT16,600.00372.00140.00171.700.00-11715.02%
NDX220617C167000002021-04-19 3:59PM EDT16,700.00326.00149.40192.200.00-33915.97%
NDX220617C168000002021-04-29 9:34AM EDT16,800.00313.48184.00204.000.00-10316.67%
NDX220617C169000002021-05-06 3:07PM EDT16,900.00186.55174.00194.000.00-152116.76%
NDX220617C170000002021-06-16 9:44AM EDT17,000.00208.00210.60226.500.00-26118.03%
NDX220617C172000002021-06-21 10:22AM EDT17,200.00183.12184.20200.400.00-4518.02%
NDX220617C173000002021-03-24 11:46AM EDT17,300.00164.55217.00239.000.00--519.46%
NDX220617C174000002021-03-25 10:58AM EDT17,400.00133.00205.00227.000.00--319.48%
NDX220617C175000002021-04-19 11:19AM EDT17,500.00214.73101.00119.000.00-51616.38%
NDX220617C176000002021-03-19 11:05AM EDT17,600.00165.00205.00227.000.00-2220.17%
NDX220617C184000002021-06-21 10:42AM EDT18,400.0085.7683.1092.200.00-4417.93%
NDX220617C188000002021-04-29 12:36PM EDT18,800.0078.0056.2070.800.00-11317.94%
NDX220617C190000002021-06-16 9:45AM EDT19,000.0058.0057.3066.300.00-31618.20%
NDX220617C192000002021-06-10 2:37PM EDT19,200.0049.8551.3060.300.00-101118.34%
NDX220617C194000002021-03-24 3:56PM EDT19,400.0054.2063.0083.000.00-1520.11%
NDX220617C196000002021-03-16 1:13PM EDT19,600.0082.8370.0088.200.00-263220.87%
NDX220617C198000002021-04-29 12:36PM EDT19,800.0050.0031.8045.200.00-1118.72%
NDX220617C200000002021-04-15 12:42PM EDT20,000.0067.3618.0038.000.00-103018.58%
NDX220617C202000002021-04-22 3:12PM EDT20,200.0046.0717.0037.000.00--118.92%
NDX220617C204000002021-06-21 10:42AM EDT20,400.0030.8524.8033.100.00-12518.99%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220617P070000002021-06-21 12:07PM EDT7,000.0054.1950.0057.100.00-2439.72%
NDX220617P074000002021-06-15 1:35PM EDT7,400.0065.2161.8069.200.00--238.31%
NDX220617P080000002021-06-02 10:24AM EDT8,000.00112.0078.8096.300.00--14536.72%
NDX220617P090000002021-06-14 9:30AM EDT9,000.00144.00135.20151.000.00-110533.70%
NDX220617P091000002021-05-03 2:23PM EDT9,100.00211.00180.60199.000.00-154035.55%
NDX220617P092000002021-04-26 12:09PM EDT9,200.00221.50196.50215.000.00-12935.63%
NDX220617P093000002021-03-25 9:40AM EDT9,300.00386.00211.10232.000.00-41035.71%
NDX220617P094000002021-04-26 12:09PM EDT9,400.00242.00215.80236.000.00-11335.19%
NDX220617P095000002021-06-21 12:09PM EDT9,500.00183.37172.60188.300.00-4232.31%
NDX220617P096000002021-05-12 2:57PM EDT9,600.00332.35183.80202.000.00-5332.29%
NDX220617P097000002021-04-09 3:56PM EDT9,700.00294.00247.10280.700.00-22334.94%
NDX220617P098000002021-06-17 9:31AM EDT9,800.00223.80198.90214.400.00-11431.51%
NDX220617P099000002021-06-17 9:31AM EDT9,900.00233.95209.30225.200.00-1531.31%
NDX220617P100000002021-06-18 10:39AM EDT10,000.00239.10218.40235.800.00-343831.08%
NDX220617P101000002021-04-23 1:40PM EDT10,100.00321.00341.00363.000.00-31535.09%
NDX220617P102000002021-06-08 10:00AM EDT10,200.00286.00239.80256.900.00-1330.57%
NDX220617P103000002021-06-01 1:16PM EDT10,300.00324.25251.20268.300.00-2130.33%
NDX220617P104000002021-06-01 9:30AM EDT10,400.00344.00263.60280.800.00-12130.11%
NDX220617P105000002021-03-18 3:40PM EDT10,500.00709.00357.00379.000.00-10732.73%
NDX220617P106000002021-05-28 11:41AM EDT10,600.00365.00289.40306.400.00-1829.65%
NDX220617P107000002021-04-23 3:14PM EDT10,700.00410.00432.00482.000.00-4934.41%
NDX220617P108000002021-06-15 10:57AM EDT10,800.00334.10315.30332.800.00-204629.16%
NDX220617P109000002021-05-17 12:00AM EDT10,900.00610.780.000.000.00--03.13%
NDX220617P110000002021-05-06 10:05AM EDT11,000.00527.80406.30447.900.00-2531.22%
NDX220617P111000002021-04-13 10:33AM EDT11,100.00515.95570.60636.800.00-1135.58%
NDX220617P112000002021-05-26 3:22PM EDT11,200.00500.00377.80394.800.00-12428.28%
NDX220617P113000002021-05-03 2:23PM EDT11,300.00543.50478.90528.000.00-151631.21%
NDX220617P114000002021-02-16 1:13AM EDT11,400.00845.00822.00872.000.00--138.95%
NDX220617P115000002021-03-09 5:00PM EDT11,500.001,018.60576.60676.100.00-25033.43%
NDX220617P116000002021-06-08 3:20PM EDT11,600.00532.10445.90466.600.00-11527.42%
NDX220617P117000002021-02-22 4:20PM EDT11,700.001,076.00945.001,053.000.00--140.53%
NDX220617P119000002021-02-23 12:18PM EDT11,900.001,222.501,013.901,211.600.00--142.24%
NDX220617P120000002021-06-15 10:13AM EDT12,000.00570.40521.70553.700.00-216926.68%
NDX220617P121000002021-05-26 10:30AM EDT12,100.00719.70544.40577.100.00-103426.50%
NDX220617P122000002021-06-15 10:57AM EDT12,200.00604.10566.90599.400.00-202026.26%
NDX220617P123000002021-05-10 3:25PM EDT12,300.00857.43670.20726.200.00-152528.33%
NDX220617P124000002021-06-09 10:37AM EDT12,400.00730.00611.20645.400.00-101225.79%
NDX220617P124500002021-04-22 10:10AM EDT12,450.00815.50889.00939.000.00--231.66%
NDX220617P125000002021-04-13 10:39AM EDT12,500.00866.77984.001,078.200.00-1134.13%
NDX220617P125500002021-02-22 1:08PM EDT12,550.001,380.001,259.001,307.000.00--238.35%
NDX220617P126000002021-06-21 10:26AM EDT12,600.00732.00665.40701.200.00-1125.45%
NDX220617P127000002021-01-26 1:07PM EDT12,700.001,359.831,002.802,102.800.00-2252.81%
NDX220617P127750002021-06-17 12:00PM EDT12,775.00743.15712.70749.500.00--125.09%
NDX220617P128000002021-04-22 4:09PM EDT12,800.00998.801,013.001,063.000.00--2031.23%
NDX220617P128250002021-06-17 12:00PM EDT12,825.00756.45725.80762.900.00--124.97%
NDX220617P128750002021-03-03 1:37PM EDT12,875.001,608.501,138.001,188.000.00--633.06%
NDX220617P129000002021-05-10 1:34PM EDT12,900.001,026.46845.40908.400.00-151727.30%
NDX220617P130000002021-06-21 12:05PM EDT13,000.00808.40776.00813.800.00-67324.59%
NDX220617P131000002021-05-03 3:05PM EDT13,100.001,048.801,037.001,087.000.00-1629.11%
NDX220617P132000002021-03-01 11:23AM EDT13,200.001,640.001,402.001,452.000.00-2435.23%
NDX220617P133000002021-01-27 1:25PM EDT13,300.001,753.251,286.102,386.100.00-2252.05%
NDX220617P134000002021-06-14 12:08AM EDT13,400.001,003.27906.60946.400.00--3023.82%
NDX220617P135000002021-05-19 12:07PM EDT13,500.001,472.501,008.701,048.600.00-202124.88%
NDX220617P136000002021-05-13 3:22PM EDT13,600.001,513.001,013.001,063.000.00-2424.27%
NDX220617P137000002021-06-09 1:01PM EDT13,700.001,150.401,015.701,055.000.00-2323.23%
NDX220617P138000002021-06-14 11:53AM EDT13,800.001,104.451,052.801,091.800.00-2523.00%
NDX220617P139000002021-05-06 9:54AM EDT13,900.001,558.001,273.001,323.000.00-2426.28%
NDX220617P140000002021-06-17 10:20AM EDT14,000.001,188.801,136.801,175.600.00-256722.67%
NDX220617P141000002021-05-04 11:06AM EDT14,100.001,660.001,485.001,534.000.00--128.16%
NDX220617P142000002021-03-03 2:07PM EDT14,200.002,328.001,770.001,820.000.00--232.31%
NDX220617P145000002021-03-31 2:19PM EDT14,500.002,087.001,618.001,668.000.00--126.51%
NDX220617P147000002021-05-17 12:00AM EDT14,700.002,200.200.000.000.00--00.00%
NDX220617P148000002021-03-24 10:46AM EDT14,800.002,455.201,779.001,829.000.00--2026.17%
NDX220617P153000002021-05-26 10:30AM EDT15,300.002,161.601,808.501,848.400.00--1020.70%
NDX220617P154000002021-06-09 10:37AM EDT15,400.002,089.501,867.601,907.100.00-101020.52%
NDX220617P157000002021-04-28 10:32AM EDT15,700.002,348.002,376.002,424.000.00--1026.21%
NDX220617P158000002021-04-14 10:46AM EDT15,800.002,459.502,718.002,768.000.00-101131.22%
NDX220617P159000002021-03-31 2:19PM EDT15,900.003,110.002,490.002,540.000.00--125.74%
NDX220617P163000002021-03-31 2:19PM EDT16,300.003,446.002,787.002,837.000.00--125.81%
NDX220617P170000002021-02-09 4:55PM EDT17,000.003,772.003,653.404,753.400.00--151.56%
NDX220617P178000002021-05-06 9:54AM EDT17,800.004,444.004,468.104,518.000.00--136.03%
NDX220617P188000002021-03-15 12:07AM EDT18,800.005,849.000.000.000.00--00.00%
NDX220617P198000002021-03-15 11:27AM EDT19,800.006,928.005,891.406,087.000.00-1233.75%
NDX220617P200000002021-06-15 3:50PM EDT20,000.005,991.005,858.605,897.900.00--121.42%
NDX220617P202000002021-06-15 3:50PM EDT20,200.006,186.006,060.606,099.700.00--121.99%
NDX220617P204000002021-04-21 9:30AM EDT20,400.006,670.800.000.000.00--100.00%