New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,350.74+207.99 (+1.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216C040000002020-07-23 11:52AM EDT4,000.006,753.007,453.007,501.000.00-22649.09%
NDX221216C041000002020-07-17 3:57PM EDT4,100.006,508.006,945.006,995.000.00-100.00%
NDX221216C042000002020-09-01 1:33PM EDT4,200.007,998.007,264.007,314.000.00-3647.96%
NDX221216C043000002020-09-01 1:45PM EDT4,300.007,932.007,175.007,225.000.00-3447.71%
NDX221216C044000002020-09-01 2:46PM EDT4,400.007,827.007,085.007,135.000.00-4647.37%
NDX221216C045000002020-07-10 10:00AM EDT4,500.006,179.006,563.006,613.000.00-1100.00%
NDX221216C046000002020-07-15 10:03AM EDT4,600.006,119.006,490.006,540.000.00-200.00%
NDX221216C047000002020-09-01 1:23PM EDT4,700.007,539.006,810.006,860.000.00-6745.97%
NDX221216C048000002020-07-08 12:26PM EDT4,800.005,840.006,294.006,344.000.00-240.00%
NDX221216C049000002020-07-13 12:15PM EDT4,900.006,168.006,197.006,247.000.00-340.00%
NDX221216C050000002020-07-09 8:07PM EDT5,000.004,628.006,080.006,129.000.00-120.00%
NDX221216C051000002020-07-09 8:07PM EDT5,100.004,200.005,718.005,768.000.00--10.00%
NDX221216C053000002020-07-09 8:07PM EDT5,300.003,626.005,807.005,857.000.00--30.00%
NDX221216C055000002020-07-09 8:07PM EDT5,500.002,445.005,374.005,424.000.00--10.00%
NDX221216C056000002020-07-09 8:07PM EDT5,600.003,241.005,542.005,592.000.00--10.00%
NDX221216C057000002020-07-09 8:07PM EDT5,700.003,071.005,193.005,243.000.00--10.00%
NDX221216C061000002020-07-09 8:07PM EDT6,100.002,480.304,864.004,912.000.00--10.00%
NDX221216C062000002020-07-09 8:07PM EDT6,200.002,678.004,783.004,831.000.00--10.00%
NDX221216C063000002020-10-20 9:35AM EDT6,300.005,518.005,011.805,411.800.00-11638.78%
NDX221216C064000002020-09-30 10:21AM EDT6,400.005,227.004,927.905,327.900.00--138.54%
NDX221216C066000002020-07-09 8:07PM EDT6,600.002,703.004,448.004,497.000.00--10.00%
NDX221216C067000002020-07-09 8:07PM EDT6,700.002,630.004,361.004,411.000.00--10.00%
NDX221216C068000002020-10-19 9:38AM EDT6,800.005,325.004,597.404,997.400.00--137.62%
NDX221216C070000002020-07-24 2:56PM EDT7,000.003,839.004,829.004,877.000.00-2138.40%
NDX221216C079000002020-08-04 1:59PM EDT7,900.003,660.004,305.704,705.700.00-1148.35%
NDX221216C080000002020-10-29 3:54PM EDT8,000.003,921.003,658.104,058.10+2,181.00+125.34%1135.12%
NDX221216C083500002020-07-09 8:07PM EDT8,350.001,409.503,355.003,405.000.00--125.25%
NDX221216C085000002020-07-09 8:07PM EDT8,500.002,176.693,247.003,297.000.00-1525.30%
NDX221216C086000002020-07-28 11:55AM EDT8,600.002,805.003,980.004,030.000.00-29042.37%
NDX221216C088000002020-08-26 3:03PM EDT8,800.003,764.003,154.003,204.000.00--127.90%
NDX221216C088500002020-08-04 2:00PM EDT8,850.003,028.003,616.304,016.300.00-1244.76%
NDX221216C090000002020-09-24 11:58AM EDT9,000.002,919.863,356.003,406.000.00-3134.52%
NDX221216C090500002020-07-09 8:07PM EDT9,050.001,192.002,632.002,681.000.00-2220.23%
NDX221216C092000002020-07-09 8:07PM EDT9,200.001,556.002,533.002,583.000.00--120.46%
NDX221216C094000002020-07-09 8:07PM EDT9,400.001,265.102,404.002,454.000.00--120.67%
NDX221216C095000002020-07-09 8:07PM EDT9,500.001,342.102,342.902,392.000.00-1220.79%
NDX221216C095500002020-07-09 8:07PM EDT9,550.001,759.602,312.002,362.000.00--220.85%
NDX221216C096000002020-08-26 3:03PM EDT9,600.003,256.002,639.002,689.000.00--127.59%
NDX221216C096500002020-07-09 8:07PM EDT9,650.00386.002,253.502,302.000.00--220.95%
NDX221216C097000002020-07-09 8:07PM EDT9,700.00700.802,220.002,268.000.00-1320.92%
NDX221216C097500002020-07-09 8:07PM EDT9,750.001,192.002,405.002,455.000.00--124.94%
NDX221216C098500002020-09-24 10:47AM EDT9,850.002,315.002,796.002,846.000.00--132.85%
NDX221216C100000002020-09-24 12:03PM EDT10,000.002,320.202,702.002,752.000.00-4532.57%
NDX221216C100500002020-07-09 8:07PM EDT10,050.00419.002,019.002,066.000.00-1121.18%
NDX221216C101000002020-07-09 8:07PM EDT10,100.00557.801,988.002,038.000.00-1321.21%
NDX221216C101500002020-09-24 10:45AM EDT10,150.002,145.002,610.002,660.000.00--332.30%
NDX221216C102000002020-07-09 8:07PM EDT10,200.001,087.501,931.001,981.000.00-1621.23%
NDX221216C102500002020-07-09 8:07PM EDT10,250.00428.001,904.001,951.000.00--121.20%
NDX221216C103000002020-07-09 8:07PM EDT10,300.00912.821,875.001,923.000.00-2221.21%
NDX221216C103500002020-07-09 8:07PM EDT10,350.00422.002,041.002,090.000.00-1124.47%
NDX221216C104000002020-07-09 8:07PM EDT10,400.00391.002,016.002,066.000.00--424.51%
NDX221216C104500002020-10-19 4:03PM EDT10,450.002,497.002,031.102,431.100.00-1630.94%
NDX221216C105000002020-09-24 12:08PM EDT10,500.002,047.642,402.002,452.000.00-2331.68%
NDX221216C105500002020-09-22 2:22PM EDT10,550.002,090.000.000.000.00-100.00%
NDX221216C106000002020-07-16 11:45AM EDT10,600.001,589.001,982.002,032.000.00-2525.63%
NDX221216C106500002020-07-09 8:07PM EDT10,650.00418.001,691.601,740.000.00--321.32%
NDX221216C107000002020-09-11 10:16AM EDT10,700.002,078.002,358.002,408.000.00-1432.47%
NDX221216C107500002020-07-09 8:07PM EDT10,750.00157.301,816.001,865.000.00--324.13%
NDX221216C108000002020-07-09 8:07PM EDT10,800.00146.701,792.001,842.000.00-2424.16%
NDX221216C108500002020-09-11 10:16AM EDT10,850.001,999.002,272.002,322.000.00-1632.18%
NDX221216C109000002020-07-20 3:42PM EDT10,900.001,658.641,938.001,988.000.00-1927.22%
NDX221216C109250002020-09-24 11:14AM EDT10,925.001,786.002,162.002,212.000.00--130.95%
NDX221216C109500002020-09-24 11:14AM EDT10,950.001,774.002,148.002,198.000.00-1930.91%
NDX221216C110000002020-09-24 12:28PM EDT11,000.001,785.342,120.002,170.000.00-7930.81%
NDX221216C111000002020-07-09 8:07PM EDT11,100.00345.001,463.701,512.000.00-1321.22%
NDX221216C112000002020-07-31 9:39AM EDT11,200.001,437.002,316.002,366.000.00-1235.24%
NDX221216C113000002020-07-09 8:07PM EDT11,300.00134.401,371.001,419.000.00-1121.19%
NDX221216C114000002020-08-19 3:47PM EDT11,400.001,698.001,515.001,565.000.00-61024.10%
NDX221216C115000002020-08-24 10:32AM EDT11,500.001,857.730.000.000.00-200.20%
NDX221216C116000002020-09-15 12:11PM EDT11,600.001,766.001,768.802,155.500.00-1934.43%
NDX221216C117000002020-09-24 9:50AM EDT11,700.001,400.001,758.001,808.000.00-1729.68%
NDX221216C118000002020-09-16 2:14PM EDT11,800.001,655.001,668.802,052.800.00-2534.01%
NDX221216C119000002020-09-02 11:36AM EDT11,900.002,205.001,516.001,566.000.00-1527.16%
NDX221216C120000002020-10-28 12:53PM EDT12,000.001,400.001,243.001,643.000.00-11028.89%
NDX221216C121000002020-10-23 1:00PM EDT12,100.001,556.001,198.101,598.100.00-1328.76%
NDX221216C122000002020-07-09 8:07PM EDT12,200.00422.00993.001,041.000.00-1220.86%
NDX221216C123000002020-10-23 11:21AM EDT12,300.001,473.001,113.001,513.000.00-1128.53%
NDX221216C124000002020-10-29 3:26PM EDT12,400.001,325.001,071.701,431.00-99.30-6.97%71227.81%
NDX221216C125000002020-09-03 1:43PM EDT12,500.001,666.481,266.001,316.000.00-11126.57%
NDX221216C127000002020-10-29 3:30PM EDT12,700.001,198.00953.901,276.20-74.00-5.82%47426.94%
NDX221216C128000002020-09-30 10:02AM EDT12,800.001,211.00916.201,316.200.00-2328.03%
NDX221216C130000002020-10-21 3:00PM EDT13,000.001,285.00843.001,243.000.00-1527.83%
NDX221216C131000002020-09-02 1:01PM EDT13,100.001,681.001,047.001,097.000.00-1626.04%
NDX221216C132000002020-09-30 10:11AM EDT13,200.001,270.00772.401,172.400.00-1427.64%
NDX221216C134000002020-10-16 10:48AM EDT13,400.001,240.000.000.000.00-141.56%
NDX221216C135000002020-10-27 3:30PM EDT13,500.00960.00674.70896.200.00-123424.59%
NDX221216C140000002020-10-05 12:08AM EDT14,000.00792.00527.50927.500.00--227.03%
NDX221216C141000002020-09-04 9:33AM EDT14,100.001,071.00745.00795.000.00-1125.25%
NDX221216C142000002020-10-23 1:00PM EDT14,200.00794.00476.40876.400.00-11226.94%
NDX221216C143000002020-09-01 3:40PM EDT14,300.001,125.00753.00801.000.00--2026.06%
NDX221216C144000002020-10-22 1:15PM EDT14,400.00775.00429.80829.800.00-1226.88%
NDX221216C147000002020-10-23 11:15AM EDT14,700.00680.00400.00800.000.00-1127.41%
NDX221216C148000002020-10-23 1:44PM EDT14,800.00648.00400.00800.000.00-1127.74%
NDX221216C149000002020-10-23 1:02PM EDT14,900.00624.00400.00800.000.00-1128.06%
NDX221216C150000002020-10-28 11:08AM EDT15,000.00494.00400.00800.000.00-1328.39%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX221216P040000002020-09-10 3:34PM EDT4,000.0086.0065.0085.000.00-23943.34%
NDX221216P041000002020-10-23 11:58AM EDT4,100.0066.009.10169.100.00-1749.50%
NDX221216P042000002020-09-25 11:21AM EDT4,200.00118.0055.0075.000.00-1740.44%
NDX221216P043000002020-07-09 2:30PM EDT4,300.00152.00105.00125.000.00-5444.13%
NDX221216P044000002020-09-11 2:40PM EDT4,400.00144.0088.00108.000.00-1241.79%
NDX221216P045000002020-09-28 1:56PM EDT4,500.00123.0098.00118.000.00-1741.72%
NDX221216P046000002020-10-29 10:59AM EDT4,600.00107.0043.00203.00-15.00-12.30%72046.63%
NDX221216P047000002020-10-29 10:25AM EDT4,700.00116.0050.80210.80-8.00-6.45%21246.12%
NDX221216P048000002020-10-23 10:51AM EDT4,800.00116.0060.00220.000.00-21245.68%
NDX221216P049000002020-10-29 10:59AM EDT4,900.00130.0068.60228.60+4.00+3.17%21245.21%
NDX221216P050000002020-10-23 2:29PM EDT5,000.00140.0077.30237.30+19.00+15.70%11644.74%
NDX221216P051000002020-10-29 10:24AM EDT5,100.00152.0086.60246.60-6.00-3.80%1944.30%
NDX221216P052000002020-10-29 11:03AM EDT5,200.00156.0096.30256.30-12.00-7.14%32643.87%
NDX221216P053000002020-10-29 10:19AM EDT5,300.00175.00106.40266.40-2.00-1.13%21043.45%
NDX221216P054000002020-10-29 10:24AM EDT5,400.00182.00116.70276.70+25.00+15.92%31143.04%
NDX221216P055000002020-10-23 11:24AM EDT5,500.00175.00128.70288.700.00-52942.70%
NDX221216P056000002020-10-29 12:31PM EDT5,600.00197.00140.00300.00-131.00-39.94%31942.32%
NDX221216P057000002020-10-29 12:31PM EDT5,700.00209.00151.70311.70+3.00+1.46%1641.94%
NDX221216P058000002020-06-22 9:39AM EDT5,800.00360.00290.00321.600.00-1141.49%
NDX221216P059000002020-08-07 1:44PM EDT5,900.00286.00257.60433.600.00-21044.92%
NDX221216P060000002020-06-22 1:40PM EDT6,000.00384.00241.40417.400.00-7743.42%
NDX221216P061000002020-10-23 10:05AM EDT6,100.00259.00200.00376.000.00-1341.04%
NDX221216P062000002020-10-23 9:34AM EDT6,200.00268.00210.10386.100.00-1440.56%
NDX221216P063000002020-10-23 11:53AM EDT6,300.00277.00224.70400.70+1.00+0.36%1540.24%
NDX221216P064000002020-10-29 3:54PM EDT6,400.00292.00390.00410.80-138.70-32.20%1139.75%
NDX221216P065000002020-10-23 9:34AM EDT6,500.00311.00255.00431.000.00-1439.60%
NDX221216P066000002020-10-23 2:59PM EDT6,600.00311.00272.10448.100.00-4339.34%
NDX221216P067000002020-10-26 12:45PM EDT6,700.00356.00288.60464.600.00-1339.04%
NDX221216P068000002020-10-23 11:53AM EDT6,800.00356.00305.70481.700.00-11538.75%
NDX221216P069000002020-09-25 10:05AM EDT6,900.00526.00344.00366.000.00-51734.31%
NDX221216P070000002020-10-14 10:22AM EDT7,000.00364.630.000.000.00-2126.25%
NDX221216P071000002020-10-05 11:44AM EDT7,100.00491.00359.70535.700.00-24537.91%
NDX221216P072000002020-10-06 1:37PM EDT7,200.00506.00379.90555.900.00-1537.67%
NDX221216P074000002020-10-06 1:37PM EDT7,400.00550.00400.00800.000.00-1342.39%
NDX221216P075000002020-10-26 10:03AM EDT7,500.00479.00400.00800.000.00-1341.52%
NDX221216P076000002020-10-16 2:33PM EDT7,600.00503.00540.00590.000.00-32435.41%
NDX221216P077000002020-10-15 3:28PM EDT7,700.00539.00564.00614.000.00-161935.24%
NDX221216P079000002020-07-09 8:07PM EDT7,900.001,325.00676.00724.000.00--136.35%
NDX221216P080000002020-10-16 12:09PM EDT8,000.00593.22638.00688.000.00-4734.71%
NDX221216P080500002020-07-09 1:26PM EDT8,050.00737.00671.00721.000.00-2435.09%
NDX221216P081000002020-07-09 8:07PM EDT8,100.00715.00726.00774.000.00--235.91%
NDX221216P081500002020-10-09 11:44AM EDT8,150.00652.00480.20880.200.00-1337.89%
NDX221216P082000002020-09-24 10:25AM EDT8,200.00846.00600.00650.000.00-1432.28%
NDX221216P083000002020-09-24 10:25AM EDT8,300.00875.00625.00675.000.00-1232.10%
NDX221216P083500002020-09-18 11:07AM EDT8,350.00867.00553.40816.500.00-1634.86%
NDX221216P084000002020-08-26 2:42PM EDT8,400.00723.05815.00865.000.00--235.52%
NDX221216P084500002020-07-09 8:07PM EDT8,450.00873.00818.00866.000.00-1435.14%
NDX221216P085000002020-10-16 3:09PM EDT8,500.00701.280.000.000.00-1123.13%
NDX221216P085500002020-07-09 8:07PM EDT8,550.00953.00846.00894.000.00--334.93%
NDX221216P086000002020-07-09 8:07PM EDT8,600.001,225.00860.00908.000.00-5534.82%
NDX221216P086500002020-07-09 8:07PM EDT8,650.00926.00875.00923.000.00--134.73%
NDX221216P087000002020-09-21 12:03AM EDT8,700.00895.000.000.000.00--23.13%
NDX221216P088000002020-09-21 2:28PM EDT8,800.001,033.00787.00835.000.00-11031.74%
NDX221216P088500002020-09-17 10:38AM EDT8,850.00870.900.000.000.00-103.13%
NDX221216P089000002020-09-16 2:41PM EDT8,900.00948.00687.90967.800.00--233.64%
NDX221216P089500002020-09-22 10:42AM EDT8,950.001,047.000.000.000.00-103.13%
NDX221216P090000002020-09-24 11:58AM EDT9,000.001,086.12817.00867.000.00-31530.85%
NDX221216P090500002020-09-16 2:55PM EDT9,050.001,012.00728.301,012.500.00-1133.32%
NDX221216P091000002020-09-18 1:27PM EDT9,100.001,143.00742.001,027.700.00-1233.21%
NDX221216P092000002020-09-18 12:38PM EDT9,200.001,165.00770.001,058.400.00-11333.00%
NDX221216P092500002020-07-21 10:19AM EDT9,250.001,059.33981.001,031.000.00-4532.08%
NDX221216P093000002020-08-21 2:42PM EDT9,300.00994.001,144.001,194.000.00-1134.73%
NDX221216P094000002020-09-21 12:03AM EDT9,400.001,211.000.000.000.00--21.56%
NDX221216P095000002020-09-16 2:55PM EDT9,500.001,160.00858.701,155.200.00-1232.38%
NDX221216P096000002020-07-09 8:07PM EDT9,600.001,157.001,184.001,232.900.00--132.97%
NDX221216P096500002020-07-09 8:07PM EDT9,650.001,166.001,148.001,198.000.00--131.94%
NDX221216P097500002020-10-19 12:07AM EDT9,750.001,055.00969.401,369.400.00--234.15%
NDX221216P098000002020-10-21 11:23AM EDT9,800.001,144.00987.601,387.600.00-11834.05%
NDX221216P098500002020-07-09 8:07PM EDT9,850.002,411.001,282.001,330.800.00--132.64%
NDX221216P099000002020-09-18 11:43AM EDT9,900.001,416.00986.201,292.500.00-2231.56%
NDX221216P099500002020-09-21 12:03AM EDT9,950.001,436.001,147.001,197.000.00--229.49%
NDX221216P100000002020-10-19 3:28PM EDT10,000.001,221.611,062.501,462.500.00-24233.66%
NDX221216P100500002020-09-21 12:03AM EDT10,050.001,160.000.000.000.00-121.56%
NDX221216P101000002020-06-19 2:44PM EDT10,100.001,659.001,307.001,630.000.00-2035.66%
NDX221216P101500002020-09-21 12:03AM EDT10,150.001,466.000.000.000.00--11.56%
NDX221216P102000002020-09-16 2:16PM EDT10,200.001,401.001,088.901,401.900.00-1230.94%
NDX221216P103000002020-09-21 12:03AM EDT10,300.001,440.000.000.000.00--11.56%
NDX221216P103500002020-09-18 12:01PM EDT10,350.001,586.001,143.101,459.200.00-1330.65%
NDX221216P104000002020-09-21 12:03AM EDT10,400.001,606.000.000.000.00--10.78%
NDX221216P104500002020-09-18 12:01PM EDT10,450.001,630.001,180.201,498.400.00-1130.45%
NDX221216P105000002020-09-24 12:08PM EDT10,500.001,669.361,337.001,387.000.00-2428.20%
NDX221216P105250002020-09-18 3:28PM EDT10,525.001,670.001,209.401,529.000.00-2730.32%
NDX221216P105500002020-07-09 8:07PM EDT10,550.003,608.001,582.001,630.000.00--131.75%
NDX221216P105750002020-09-21 12:03AM EDT10,575.001,348.100.000.000.00-110.78%
NDX221216P106000002020-10-09 11:17AM EDT10,600.001,429.941,305.301,705.300.00-51532.54%
NDX221216P106250002020-09-21 12:03AM EDT10,625.001,715.000.000.000.00--10.78%
NDX221216P106500002020-09-21 12:03AM EDT10,650.001,682.000.000.000.00--10.78%
NDX221216P106750002020-10-21 11:23AM EDT10,675.001,474.001,337.701,737.700.00--132.41%
NDX221216P107000002020-09-18 2:49PM EDT10,700.001,777.001,372.001,422.000.00-1027.11%
NDX221216P107500002020-07-09 8:07PM EDT10,750.002,238.001,667.301,720.000.00--131.47%
NDX221216P108000002020-10-08 12:28PM EDT10,800.001,566.781,392.801,792.800.00-4632.20%
NDX221216P108500002020-07-09 8:07PM EDT10,850.002,307.001,722.001,770.900.00--131.41%
NDX221216P108750002020-10-07 12:00PM EDT10,875.001,675.001,426.501,826.500.00--132.07%
NDX221216P109500002020-09-21 12:03AM EDT10,950.001,720.000.000.000.00--10.39%
NDX221216P109750002020-09-21 12:03AM EDT10,975.001,738.000.000.000.00--20.39%
NDX221216P110000002020-09-24 12:28PM EDT11,000.001,909.631,547.001,597.000.00-6327.35%
NDX221216P111000002020-10-08 12:30PM EDT11,100.001,701.571,530.401,930.400.00--231.71%
NDX221216P113000002020-10-19 12:07AM EDT11,300.001,643.001,626.102,026.100.00--131.39%
NDX221216P114000002020-07-09 8:07PM EDT11,400.002,348.001,997.002,047.000.00-1130.80%
NDX221216P115000002020-10-21 11:36AM EDT11,500.001,810.001,725.302,125.300.00-151531.09%
NDX221216P116000002020-07-09 8:07PM EDT11,600.003,229.502,093.602,157.000.00-1130.65%
NDX221216P117000002020-09-10 4:14PM EDT11,700.002,221.001,882.001,932.000.00--126.28%
NDX221216P118000002020-10-21 11:38AM EDT11,800.001,966.791,881.502,281.500.00-81330.67%
NDX221216P119000002020-07-22 3:35PM EDT11,900.002,232.951,992.002,042.000.00-2326.08%
NDX221216P120000002020-09-01 9:46AM EDT12,000.001,930.002,113.002,163.000.00-1426.97%
NDX221216P124000002020-10-23 11:44AM EDT12,400.002,307.002,214.202,614.200.00-2329.87%
NDX221216P125000002020-07-09 8:07PM EDT12,500.005,328.902,491.002,541.000.00--327.76%
NDX221216P127000002020-09-03 3:13PM EDT12,700.002,632.002,722.002,772.000.00--129.21%
NDX221216P129000002020-10-19 12:07AM EDT12,900.002,506.002,515.802,915.800.00--129.30%
NDX221216P130000002020-09-24 12:28PM EDT13,000.003,076.372,580.002,630.000.00-3623.85%
NDX221216P135000002020-09-02 12:53PM EDT13,500.002,735.003,236.003,286.000.00-12028.40%
NDX221216P145000002020-10-15 9:36AM EDT14,500.003,547.000.000.000.00-210.00%
NDX221216P149000002020-09-01 1:59PM EDT14,900.003,592.003,978.004,028.000.00--122.44%