New Zealand markets close in 4 hours 25 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,047.84-162.92 (-1.07%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220819C145000002021-11-18 12:54PM EST14,500.002,589.652,141.702,181.300.00-2042.26%
NDX220819C146000002021-12-30 11:59AM EST14,600.002,545.311,422.601,448.600.00-2126.86%
NDX220819C150000002022-01-18 11:13AM EST15,000.001,352.761,182.001,207.400.00-1125.88%
NDX220819C157000002021-12-17 9:30AM EST15,700.001,312.90893.40918.300.00-1126.01%
NDX220819C164000002022-01-18 12:06AM EST16,400.00729.40518.10539.600.00---22.66%
NDX220819C165000002022-01-18 12:06AM EST16,500.00705.65482.70503.500.00--122.45%
NDX220819C166000002021-12-17 9:30AM EST16,600.00853.00506.50533.600.00-1123.82%
NDX220819C167000002021-12-22 10:24AM EST16,700.00913.00416.50436.700.00--022.06%
NDX220819C168000002021-12-21 10:46AM EST16,800.00707.00387.10404.300.00-2221.83%
NDX220819C169000002021-12-21 10:40AM EST16,900.00664.32358.30375.600.00-1221.66%
NDX220819C175000002021-12-13 12:02AM EST17,500.00667.60407.40422.500.00-2126.22%
NDX220819C178000002022-01-19 2:56PM EST17,800.00200.50171.00184.60-361.40-64.32%1020.47%
NDX220819C184000002021-12-13 12:02AM EST18,400.00402.90200.20212.600.00--024.09%
NDX220819C186000002021-12-13 12:02AM EST18,600.00355.00169.60180.900.00--023.73%
NDX220819C188000002021-11-22 4:09PM EST18,800.00356.40253.00265.900.00--227.65%
NDX220819C194000002021-12-30 9:46AM EST19,400.00194.2843.9051.600.00--019.96%
NDX220819C198000002022-01-03 3:55PM EST19,800.00123.9031.8039.300.00--420.13%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220819P126000002021-12-20 10:53AM EST12,600.00501.70424.00441.600.00--531.49%
NDX220819P132000002022-01-18 12:07AM EST13,200.00411.70568.40586.900.00--630.52%
NDX220819P135000002021-11-05 2:23PM EST13,500.00480.20550.30571.700.00-1127.41%
NDX220819P136250002021-11-29 11:47AM EST13,625.00537.70444.00457.500.00--123.27%
NDX220819P140000002022-01-18 12:07AM EST14,000.00723.60782.40802.800.00-1028.50%
NDX220819P141250002021-10-19 1:28PM EST14,125.00791.45556.50576.400.00--121.83%
NDX220819P141750002021-10-19 1:28PM EST14,175.00804.75566.50586.600.00--121.61%
NDX220819P142000002021-10-22 9:40AM EST14,200.00789.85571.60591.800.00-1121.50%
NDX220819P142250002021-12-20 10:53AM EST14,225.00868.40813.00837.400.00--127.06%
NDX220819P142500002021-10-22 9:40AM EST14,250.00803.15581.90602.200.00-1121.28%
NDX220819P142750002021-12-13 12:03AM EST14,275.00858.90637.60651.000.00--022.19%
NDX220819P143250002021-12-06 1:17PM EST14,325.00872.20714.80731.300.00-1223.58%
NDX220819P143750002021-11-01 9:16AM EST14,375.00757.90842.00880.800.00--126.53%
NDX220819P145000002022-01-18 12:07AM EST14,500.00873.60947.40969.300.00-1027.24%
NDX220819P145750002021-11-02 1:26PM EST14,575.00761.851,017.101,056.700.00--128.41%
NDX220819P146250002021-11-02 1:26PM EST14,625.00775.161,032.801,072.400.00--128.21%
NDX220819P148000002021-11-09 9:58AM EST14,800.00789.50781.20806.900.00--120.38%
NDX220819P148500002021-11-09 9:58AM EST14,850.00802.80794.20820.200.00--120.13%
NDX220819P149000002021-12-15 2:49PM EST14,900.00908.33891.90911.800.00--121.60%
NDX220819P149250002021-11-08 1:40PM EST14,925.00792.80814.20840.600.00--119.75%
NDX220819P149750002021-11-08 1:40PM EST14,975.00806.11827.90854.400.00--119.49%
NDX220819P150000002021-12-15 2:49PM EST15,000.00938.58925.80946.000.00--121.21%
NDX220819P154000002021-10-25 1:30PM EST15,400.001,166.431,109.701,154.600.00--120.91%
NDX220819P155000002021-10-25 1:30PM EST15,500.001,206.581,150.901,190.200.00--120.38%
NDX220819P156000002022-01-18 3:16PM EST15,600.001,331.461,415.401,441.400.00-151624.55%
NDX220819P157000002021-12-21 12:30PM EST15,700.001,209.721,466.301,492.500.00--224.31%
NDX220819P160000002022-01-18 12:07AM EST16,000.001,300.801,628.201,655.100.00-2123.62%
NDX220819P161000002022-01-12 10:25AM EST16,100.001,202.201,685.501,712.500.00-2123.40%
NDX220819P162000002022-01-04 12:09PM EST16,200.001,200.451,744.301,771.500.00--123.18%
NDX220819P163000002022-01-12 10:11AM EST16,300.001,284.771,804.801,832.200.00-1022.96%