New Zealand markets closed

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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220916C070000002021-08-25 5:29PM EDT7,000.007,755.708,303.808,353.700.00-1455.92%
NDX220916C071000002021-08-25 5:29PM EDT7,100.007,011.008,207.308,257.200.00-1155.29%
NDX220916C072000002021-08-25 5:29PM EDT7,200.007,624.208,110.408,160.300.00-1254.63%
NDX220916C075000002021-10-14 10:37AM EDT7,500.007,487.007,617.307,657.200.00-102631.02%
NDX220916C077000002021-08-25 5:29PM EDT7,700.006,997.007,629.107,679.000.00-1151.60%
NDX220916C078000002021-08-25 5:29PM EDT7,800.006,560.007,533.207,583.100.00-2251.03%
NDX220916C079000002021-08-25 5:29PM EDT7,900.006,663.007,437.407,487.300.00-1250.46%
NDX220916C080000002021-08-25 5:29PM EDT8,000.005,784.007,341.807,391.700.00-1151.36%
NDX220916C081000002021-08-25 5:29PM EDT8,100.006,277.007,246.307,296.200.00-1150.78%
NDX220916C082000002021-08-25 5:29PM EDT8,200.006,371.007,151.007,200.900.00--150.21%
NDX220916C084000002021-08-25 5:29PM EDT8,400.006,003.006,960.607,010.500.00-2249.10%
NDX220916C086000002021-08-25 5:29PM EDT8,600.006,149.006,771.406,821.300.00-1148.05%
NDX220916C090000002021-08-25 5:29PM EDT9,000.005,449.006,394.606,444.500.00-1146.01%
NDX220916C091000002021-08-25 5:29PM EDT9,100.005,377.006,301.206,351.100.00--145.54%
NDX220916C092000002021-08-25 5:29PM EDT9,200.004,678.006,207.606,257.500.00--145.05%
NDX220916C094000002021-08-25 5:29PM EDT9,400.005,265.006,021.506,071.400.00--244.12%
NDX220916C095000002021-08-25 5:29PM EDT9,500.005,191.005,928.905,978.800.00-1343.68%
NDX220916C096000002021-08-25 5:29PM EDT9,600.005,235.005,836.405,886.300.00-1343.23%
NDX220916C097000002021-08-25 5:29PM EDT9,700.004,972.005,744.305,794.200.00-1442.79%
NDX220916C098000002021-08-25 5:29PM EDT9,800.004,650.435,652.405,702.300.00--342.36%
NDX220916C108000002021-09-28 3:32PM EDT10,800.004,321.304,538.504,578.400.00--530.60%
NDX220916C109000002021-09-28 3:32PM EDT10,900.004,235.924,449.304,489.200.00--530.40%
NDX220916C117000002021-08-25 5:29PM EDT11,700.003,839.003,969.104,017.900.00-1135.20%
NDX220916C117500002021-08-25 5:29PM EDT11,750.003,757.153,926.803,975.600.00-1135.03%
NDX220916C130500002021-09-09 2:31PM EDT13,050.003,146.002,477.402,517.300.00--222.03%
NDX220916C135000002021-09-29 2:45PM EDT13,500.002,225.302,327.902,367.800.00--525.47%
NDX220916C135500002021-09-09 2:31PM EDT13,550.002,760.002,117.802,157.700.00--221.77%
NDX220916C136000002021-09-09 2:17PM EDT13,600.002,723.002,083.002,122.900.00--121.73%
NDX220916C136500002021-09-09 2:31PM EDT13,650.002,685.002,048.302,088.200.00--121.69%
NDX220916C136750002021-09-09 2:31PM EDT13,675.002,666.002,031.202,071.100.00--121.68%
NDX220916C139000002021-09-08 10:54AM EDT13,900.002,480.001,893.701,931.800.00-1121.75%
NDX220916C144500002021-08-25 5:29PM EDT14,450.001,175.001,857.901,906.100.00-1027.12%
NDX220916C145000002021-08-25 5:29PM EDT14,500.001,624.101,824.601,872.800.00-404026.99%
NDX220916C147000002021-09-28 12:40PM EDT14,700.001,419.201,504.801,544.300.00--4022.95%
NDX220916C148750002021-09-10 9:47AM EDT14,875.001,879.001,275.501,315.400.00-1120.46%
NDX220916C150000002021-10-06 4:03PM EDT15,000.001,219.551,321.801,361.700.00-55522.34%
NDX220916C151000002021-08-23 11:15AM EDT15,100.001,447.401,448.301,494.100.00-205025.46%
NDX220916C151250002021-08-25 5:29PM EDT15,125.001,363.351,433.501,479.200.00-2125.39%
NDX220916C151750002021-09-23 3:25PM EDT15,175.001,436.401,221.301,260.400.00--921.99%
NDX220916C153000002021-08-25 5:29PM EDT15,300.00891.251,331.701,376.700.00-2024.97%
NDX220916C153250002021-09-09 3:46PM EDT15,325.001,563.001,034.701,074.500.00--119.93%
NDX220916C153500002021-10-11 12:21PM EDT15,350.001,034.821,123.201,163.100.00-7021.65%
NDX220916C155000002021-08-23 11:15AM EDT15,500.001,222.401,219.801,264.000.00-203724.49%
NDX220916C155250002021-09-02 11:00AM EDT15,525.001,433.70936.10976.000.00--619.70%
NDX220916C155500002021-09-02 3:24PM EDT15,550.001,393.28924.40964.300.00--719.67%
NDX220916C156000002021-09-15 10:59AM EDT15,600.001,267.60992.001,031.900.00-1221.19%
NDX220916C157000002021-08-25 5:29PM EDT15,700.00867.001,112.901,156.300.00-1124.03%
NDX220916C159000002021-09-02 11:00AM EDT15,900.001,224.70769.00808.600.00-61019.31%
NDX220916C159500002021-09-23 3:25PM EDT15,950.001,015.90823.40863.300.00-91020.58%
NDX220916C159750002021-09-03 4:12PM EDT15,975.001,203.70640.70664.400.00-484817.24%
NDX220916C160000002021-10-14 3:10PM EDT16,000.00772.55800.80840.700.00-23320.50%
NDX220916C161000002021-08-30 1:25PM EDT16,100.001,076.58688.30727.700.00-41919.11%
NDX220916C162000002021-08-30 1:17PM EDT16,200.001,024.98650.40689.000.00-5719.01%
NDX220916C163000002021-08-26 2:05PM EDT16,300.00871.50824.50865.100.00--1022.72%
NDX220916C163500002021-09-02 3:24PM EDT16,350.00976.78595.50633.900.00--718.86%
NDX220916C163750002021-08-30 1:23PM EDT16,375.00945.32586.80625.100.00-1118.84%
NDX220916C164000002021-09-09 1:51PM EDT16,400.00976.94575.60609.700.00-162118.70%
NDX220916C164250002021-08-25 5:29PM EDT16,425.00399.00770.80810.800.00-1222.47%
NDX220916C164500002021-08-25 5:29PM EDT16,450.00712.50760.30800.200.00-3422.42%
NDX220916C165000002021-09-01 12:37PM EDT16,500.00953.29543.90582.100.00-91118.72%
NDX220916C166000002021-09-09 1:51PM EDT16,600.00887.62507.40541.000.00-101018.48%
NDX220916C167000002021-08-25 5:29PM EDT16,700.00406.86660.70699.300.00--1021.95%
NDX220916C167750002021-10-01 10:20AM EDT16,775.00421.00502.60537.800.00-1119.30%
NDX220916C169000002021-09-09 10:48AM EDT16,900.00792.30418.00449.900.00-101118.19%
NDX220916C170000002021-10-13 9:50AM EDT17,000.00368.00438.40459.100.00-137218.85%
NDX220916C171000002021-09-09 1:50PM EDT17,100.00689.61372.30389.800.00-5417.89%
NDX220916C172000002021-08-25 5:29PM EDT17,200.00302.36489.00524.800.00--1021.09%
NDX220916C172500002021-10-13 11:10AM EDT17,250.00302.06372.70390.100.00-2318.56%
NDX220916C173000002021-08-25 5:29PM EDT17,300.00421.00459.00494.300.00-1120.93%
NDX220916C174250002021-08-20 1:35PM EDT17,425.00400.00423.60458.100.00-1120.75%
NDX220916C174750002021-09-20 9:35AM EDT17,475.00421.00318.30335.800.00-110018.33%
NDX220916C175750002021-09-21 9:57AM EDT17,575.00387.80296.20313.700.00--118.24%
NDX220916C176000002021-09-23 4:10PM EDT17,600.00401.00291.10308.500.00-1318.22%
NDX220916C177000002021-09-09 11:06AM EDT17,700.00515.42243.80261.200.00--517.48%
NDX220916C177250002021-09-22 2:52PM EDT17,725.00333.00265.90283.300.00-1518.11%
NDX220916C177500002021-08-23 2:26PM EDT17,750.00381.30346.70368.600.00--220.19%
NDX220916C178000002021-08-24 11:07AM EDT17,800.00376.00335.10357.000.00-2520.13%
NDX220916C178250002021-09-20 12:10AM EDT17,825.00400.00247.10264.400.00--118.03%
NDX220916C178500002021-08-23 10:37AM EDT17,850.00343.00323.80345.700.00--220.07%
NDX220916C178750002021-08-25 3:50PM EDT17,875.00359.00318.30340.200.00--120.04%
NDX220916C179000002021-09-09 10:45AM EDT17,900.00457.92211.00226.900.00-10517.36%
NDX220916C179500002021-10-14 12:33PM EDT17,950.00219.80225.20242.600.00-1817.95%
NDX220916C179750002021-10-14 12:33PM EDT17,975.00216.30221.80237.600.00-1617.91%
NDX220916C180000002021-10-14 12:33PM EDT18,000.00212.60217.70233.500.00-12217.89%
NDX220916C181000002021-09-14 10:01AM EDT18,100.00362.00202.00217.900.00-72517.83%
NDX220916C182000002021-09-14 12:04PM EDT18,200.00348.00187.30203.000.00-1417.77%
NDX220916C183000002021-09-14 10:24AM EDT18,300.00325.00173.60189.300.00-1517.72%
NDX220916C184000002021-09-14 9:54AM EDT18,400.00305.00160.80176.600.00-1317.68%
NDX220916C185000002021-08-19 11:39AM EDT18,500.00211.00229.20251.100.00-2520.13%
NDX220916C186000002021-10-14 12:33PM EDT18,600.00140.80137.80153.500.00-1417.60%
NDX220916C187000002021-08-19 2:53PM EDT18,700.00173.00200.10222.000.00--220.00%
NDX220916C188000002021-09-10 9:47AM EDT18,800.00278.00106.60121.500.00-1317.10%
NDX220916C189000002021-09-10 9:49AM EDT18,900.00262.0099.20113.200.00-1217.09%
NDX220916C190000002021-09-14 9:34AM EDT19,000.00214.00102.10115.700.00-1217.47%
NDX220916C191000002021-09-10 9:49AM EDT19,100.00231.0086.1098.500.00-21217.07%
NDX220916C192000002021-09-14 9:37AM EDT19,200.00193.0088.50100.400.00-1217.43%
NDX220916C193000002021-09-10 9:49AM EDT19,300.00204.0074.9086.100.00-1117.08%
NDX220916C194000002021-09-10 9:49AM EDT19,400.00189.0069.9080.700.00-1217.10%
NDX220916C195000002021-09-10 9:47AM EDT19,500.00180.0065.2075.800.00-11217.12%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220916P070000002021-10-13 3:24PM EDT7,000.0049.9534.3049.800.00-165843.00%
NDX220916P071000002021-10-07 9:46AM EDT7,100.0055.6436.5052.000.00-2642.61%
NDX220916P072000002021-10-07 9:47AM EDT7,200.0058.2638.8054.300.00-4442.23%
NDX220916P073000002021-10-07 9:49AM EDT7,300.0063.5541.2056.800.00-7441.86%
NDX220916P074000002021-10-07 9:58AM EDT7,400.0066.5543.7059.400.00-4241.50%
NDX220916P075000002021-10-07 9:55AM EDT7,500.0069.7546.3062.100.00-6441.14%
NDX220916P076000002021-08-25 5:30PM EDT7,600.00103.0071.2090.500.00-5543.51%
NDX220916P077000002021-10-14 11:17AM EDT7,700.0062.4552.1067.900.00-2240.45%
NDX220916P078000002021-08-27 2:16PM EDT7,800.0088.6080.3096.000.00-5542.59%
NDX220916P079000002021-09-02 2:00PM EDT7,900.0094.1784.60100.400.00-151542.28%
NDX220916P080000002021-10-01 11:27AM EDT8,000.00105.4961.8077.700.00-14439.46%
NDX220916P081000002021-09-10 9:47AM EDT8,100.00103.0092.00107.500.00-1141.47%
NDX220916P082000002021-10-04 10:19AM EDT8,200.00126.0069.1085.000.00-454538.82%
NDX220916P083000002021-08-23 12:11PM EDT8,300.00112.2698.70118.000.00--1040.91%
NDX220916P084000002021-08-20 1:53PM EDT8,400.00132.18103.10122.400.00-161640.55%
NDX220916P085000002021-08-25 10:31AM EDT8,500.00121.22107.90127.200.00-101140.21%
NDX220916P086000002021-08-25 4:04PM EDT8,600.00124.28114.00132.300.00--2039.88%
NDX220916P087000002021-10-01 11:20AM EDT8,700.00146.9090.40106.300.00-1737.31%
NDX220916P088000002021-08-25 10:09AM EDT8,800.00137.98123.90142.900.00-101639.22%
NDX220916P089000002021-08-25 5:30PM EDT8,900.00159.37129.20148.400.00--538.89%
NDX220916P090000002021-08-25 2:23PM EDT9,000.00146.64134.80154.100.00-56138.57%
NDX220916P092000002021-08-25 5:30PM EDT9,200.00178.07147.00166.200.00-5937.93%
NDX220916P093000002021-09-20 3:13PM EDT9,300.00215.73123.40138.300.00-2435.61%
NDX220916P094000002021-08-25 5:30PM EDT9,400.00191.00160.40179.200.00-1937.31%
NDX220916P095000002021-08-25 1:31PM EDT9,500.00181.01167.50186.000.00-52737.00%
NDX220916P096000002021-09-08 9:55AM EDT9,600.00187.35187.30203.100.00-5737.20%
NDX220916P097000002021-09-01 2:18PM EDT9,700.00179.72204.00219.900.00-51537.34%
NDX220916P098000002021-08-24 4:06PM EDT9,800.00204.65189.20208.200.00--1036.11%
NDX220916P099000002021-09-20 3:04PM EDT9,900.00268.00164.10179.800.00-2934.06%
NDX220916P100000002021-08-25 5:29PM EDT10,000.00258.64205.20224.700.00--2235.54%
NDX220916P101000002021-09-20 11:36AM EDT10,100.00272.55180.60196.500.00-11133.58%
NDX220916P102000002021-08-24 11:55AM EDT10,200.00242.17222.40242.000.00-101234.97%
NDX220916P103000002021-09-20 10:44AM EDT10,300.00305.00198.10213.900.00-1933.09%
NDX220916P104000002021-08-25 5:29PM EDT10,400.00311.13240.20261.100.00--234.43%
NDX220916P105000002021-09-20 3:11PM EDT10,500.00342.90217.10233.000.00-5632.62%
NDX220916P107000002021-09-28 3:32PM EDT10,700.00337.70236.90254.100.00-52132.18%
NDX220916P108000002021-09-28 3:32PM EDT10,800.00350.92247.50264.900.00-5531.95%
NDX220916P109000002021-08-31 11:52AM EDT10,900.00281.79343.70360.200.00--534.67%
NDX220916P110000002021-10-12 12:11PM EDT11,000.00350.19270.30287.700.00-21531.49%
NDX220916P110250002021-09-02 2:23PM EDT11,025.00306.00361.80378.000.00-5534.40%
NDX220916P110500002021-09-22 9:47AM EDT11,050.00375.80276.20293.700.00--131.37%
NDX220916P110750002021-09-21 10:14AM EDT11,075.00380.60279.20296.700.00--231.32%
NDX220916P111000002021-08-26 10:19AM EDT11,100.00335.47314.80336.000.00-2832.50%
NDX220916P112250002021-08-25 5:29PM EDT11,225.00390.65330.20351.400.00--132.17%
NDX220916P112500002021-09-09 3:50PM EDT11,250.00355.00388.20405.700.00-1533.72%
NDX220916P113000002021-08-25 5:29PM EDT11,300.00404.63339.70361.300.00-101131.98%
NDX220916P113250002021-09-09 3:50PM EDT11,325.00365.00400.00417.500.00--133.56%
NDX220916P113750002021-09-21 11:11AM EDT11,375.00422.55317.40334.900.00--130.63%
NDX220916P114000002021-09-02 2:20PM EDT11,400.00351.00420.80438.300.00--1033.66%
NDX220916P117750002021-09-27 11:29AM EDT11,775.00432.40375.00392.500.00--529.74%
NDX220916P118000002021-09-27 11:29AM EDT11,800.00434.60378.80396.300.00-5529.68%
NDX220916P119000002021-08-25 5:29PM EDT11,900.00555.65424.50446.300.00--530.42%
NDX220916P120000002021-10-12 11:46AM EDT12,000.00531.00410.70428.200.00-52229.24%
NDX220916P120250002021-08-25 5:29PM EDT12,025.00514.86443.80465.700.00--230.09%
NDX220916P122000002021-08-25 5:29PM EDT12,200.00846.50468.90500.500.00--229.80%
NDX220916P122500002021-08-24 10:41AM EDT12,250.00499.50477.40509.100.00--229.67%
NDX220916P125000002021-10-11 10:29AM EDT12,500.00600.00497.00521.400.00--1028.23%
NDX220916P126000002021-09-30 2:47PM EDT12,600.00676.00516.20541.000.00--1028.01%
NDX220916P128000002021-08-18 10:16AM EDT12,800.00672.42599.40647.500.00--1029.07%
NDX220916P128250002021-08-25 5:29PM EDT12,825.001,055.60585.10618.700.00--228.23%
NDX220916P129000002021-10-06 10:46AM EDT12,900.00781.05577.50603.600.00-1127.35%
NDX220916P129500002021-10-06 10:46AM EDT12,950.00794.35588.30614.700.00-1127.24%
NDX220916P130000002021-09-29 10:07AM EDT13,000.00747.95599.20625.800.00--027.13%
NDX220916P130250002021-08-25 5:29PM EDT13,025.00772.35627.10661.400.00--127.74%
NDX220916P130500002021-09-30 1:33PM EDT13,050.00823.43610.40637.200.00--127.02%
NDX220916P130750002021-08-25 5:29PM EDT13,075.00785.65638.00672.500.00--127.61%
NDX220916P131000002021-09-30 1:33PM EDT13,100.00836.73621.50648.700.00-1426.91%
NDX220916P131500002021-09-29 10:07AM EDT13,150.00789.05633.00660.500.00--026.80%
NDX220916P131750002021-08-25 5:29PM EDT13,175.00782.00660.30695.100.00--127.37%
NDX220916P132000002021-08-25 5:29PM EDT13,200.001,139.25666.00700.200.00--227.29%
NDX220916P132250002021-08-25 5:29PM EDT13,225.00795.30671.70706.700.00--127.24%
NDX220916P132750002021-10-11 11:08AM EDT13,275.00789.65662.20690.300.00--126.53%
NDX220916P133000002021-08-25 5:29PM EDT13,300.00805.70689.10724.400.00--627.06%
NDX220916P133250002021-10-11 11:08AM EDT13,325.00802.95674.20702.600.00--126.42%
NDX220916P134000002021-08-18 12:33PM EDT13,400.00834.25737.30785.100.00--127.57%
NDX220916P134500002021-08-18 12:33PM EDT13,450.00847.55749.00797.700.00--127.45%
NDX220916P135000002021-09-29 2:45PM EDT13,500.00897.35717.60746.900.00-101726.03%
NDX220916P137000002021-08-26 12:45PM EDT13,700.00819.15788.90825.500.00-1226.08%
NDX220916P137500002021-08-26 12:45PM EDT13,750.00832.45802.20838.900.00--125.96%
NDX220916P137750002021-09-13 11:23AM EDT13,775.00867.90920.80942.600.00-1227.79%
NDX220916P138000002021-09-22 2:17PM EDT13,800.00873.40797.30828.600.00-1225.37%
NDX220916P138250002021-09-20 12:11AM EDT13,825.00881.20804.30835.700.00--125.31%
NDX220916P138500002021-09-22 2:17PM EDT13,850.00886.70810.70842.400.00-1225.24%
NDX220916P139000002021-09-08 10:56AM EDT13,900.00869.49981.101,014.800.00-1128.17%
NDX220916P140000002021-09-09 10:14AM EDT14,000.00854.001,028.601,062.300.00--128.25%
NDX220916P140500002021-09-09 10:14AM EDT14,050.00867.301,045.101,078.500.00--128.14%
NDX220916P141000002021-09-02 10:36AM EDT14,100.00861.701,085.101,124.800.00--128.59%
NDX220916P141500002021-09-02 10:36AM EDT14,150.00875.001,103.001,142.800.00--128.50%
NDX220916P142750002021-08-18 10:52AM EDT14,275.001,093.60985.001,032.800.00--725.42%
NDX220916P143000002021-08-20 2:35PM EDT14,300.001,105.37962.001,001.000.00-1124.62%
NDX220916P144500002021-08-25 5:29PM EDT14,450.001,312.001,010.201,049.900.00--624.26%
NDX220916P145000002021-08-25 5:29PM EDT14,500.001,185.701,026.801,066.600.00-105024.14%
NDX220916P145500002021-08-24 10:41AM EDT14,550.001,066.801,043.501,083.600.00--124.02%
NDX220916P146000002021-08-26 10:24AM EDT14,600.001,107.271,060.601,100.900.00--323.90%
NDX220916P147000002021-09-28 12:40PM EDT14,700.001,346.601,083.201,121.500.00--4023.40%
NDX220916P148500002021-08-19 9:30AM EDT14,850.001,437.831,185.201,234.400.00--224.07%
NDX220916P148750002021-08-19 9:30AM EDT14,875.001,448.381,194.601,243.800.00--224.01%
NDX220916P149000002021-09-09 10:48AM EDT14,900.001,132.011,370.101,409.700.00--1326.69%
NDX220916P149750002021-08-25 5:29PM EDT14,975.001,964.101,196.401,238.600.00--123.01%
NDX220916P150000002021-09-27 4:03PM EDT15,000.001,274.901,197.601,237.300.00-125722.75%
NDX220916P150250002021-09-02 10:28AM EDT15,025.001,160.441,459.201,499.000.00--127.09%
NDX220916P151000002021-09-09 12:47PM EDT15,100.001,213.911,459.601,498.600.00-102526.37%
NDX220916P151500002021-09-09 12:26PM EDT15,150.001,231.221,481.801,521.700.00--226.30%
NDX220916P153500002021-10-11 12:21PM EDT15,350.001,568.381,347.001,386.900.00-7022.03%
NDX220916P155000002021-09-07 2:52PM EDT15,500.001,348.911,616.801,646.200.00-5425.02%
NDX220916P159750002021-09-03 4:12PM EDT15,975.001,559.802,129.702,165.100.00-484828.98%
NDX220916P160000002021-08-27 3:49PM EDT16,000.001,640.001,969.102,008.900.00-161626.01%
NDX220916P183000002021-09-09 2:21PM EDT18,300.003,077.003,634.003,673.900.00--125.73%
NDX220916P185000002021-08-25 5:30PM EDT18,500.004,935.003,370.703,418.200.00--113.96%