New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,846.46-201.39 (-1.34%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230120C140000002021-12-15 4:03PM EST14,000.003,172.802,535.302,632.200.00-1238.17%
NDX230120C140500002021-12-15 4:03PM EST14,050.003,136.802,500.402,597.200.00--137.97%
NDX230120C143750002021-11-10 7:00AM EST14,375.002,056.002,862.903,012.200.00--147.97%
NDX230120C144750002021-11-10 7:00AM EST14,475.001,911.702,792.402,941.600.00--147.48%
NDX230120C145000002021-11-10 7:00AM EST14,500.001,837.002,774.602,923.700.00--147.36%
NDX230120C145500002021-11-10 7:00AM EST14,550.001,678.002,739.002,888.000.00--147.10%
NDX230120C148750002021-11-10 7:00AM EST14,875.001,753.002,510.102,658.700.00--145.46%
NDX230120C150500002021-11-10 7:00AM EST15,050.001,646.002,392.102,542.000.00--144.67%
NDX230120C151000002021-11-10 7:00AM EST15,100.001,623.002,358.402,508.100.00--144.43%
NDX230120C153250002022-01-19 12:31PM EST15,325.001,536.301,440.101,639.000.00---31.17%
NDX230120C154750002021-11-10 7:00AM EST15,475.001,100.692,111.102,259.000.00-1642.66%
NDX230120C155000002022-01-20 11:39AM EST15,500.001,438.670.000.000.00-100.78%
NDX230120C155500002021-11-10 7:00AM EST15,550.001,240.002,063.102,210.900.00--442.32%
NDX230120C159000002021-11-10 7:00AM EST15,900.001,179.001,845.701,994.300.00--140.82%
NDX230120C161000002021-11-30 3:48PM EST16,100.001,749.511,732.601,881.000.00--140.08%
NDX230120C161500002021-11-09 12:40PM EST16,150.001,728.001,697.401,845.600.00--139.77%
NDX230120C162000002021-11-10 7:00AM EST16,200.00926.651,668.501,816.600.00--139.57%
NDX230120C163000002021-11-10 7:00AM EST16,300.00899.271,611.401,759.400.00--239.17%
NDX230120C164000002021-11-10 7:00AM EST16,400.001,080.731,555.701,702.500.00--538.77%
NDX230120C164500002021-11-10 7:00AM EST16,450.00774.001,527.801,675.500.00--138.58%
NDX230120C165000002022-01-20 11:39AM EST16,500.00950.230.000.000.00-101.56%
NDX230120C169500002022-01-19 11:13AM EST16,950.00738.030.000.000.00---1.56%
NDX230120C170000002022-01-20 4:04PM EST17,000.00609.100.000.000.00-103.13%
NDX230120C171000002022-01-03 12:10PM EST17,100.001,237.100.000.000.00--03.13%
NDX230120C172000002022-01-19 11:17AM EST17,200.00654.500.000.000.00-103.13%
NDX230120C173000002022-01-19 11:17AM EST17,300.00621.500.000.000.00-103.13%
NDX230120C174000002021-12-14 10:08AM EST17,400.00883.15756.00806.000.00--028.16%
NDX230120C175000002021-12-14 10:08AM EST17,500.00984.35719.00769.000.00-2127.92%
NDX230120C176000002021-12-14 9:52AM EST17,600.00904.85684.00734.000.00-2127.69%
NDX230120C177000002021-12-14 9:47AM EST17,700.00874.45649.00699.000.00--127.45%
NDX230120C178000002021-12-14 9:46AM EST17,800.00859.25616.00666.000.00-1127.22%
NDX230120C179000002022-01-19 1:58PM EST17,900.00465.400.000.000.00-303.13%
NDX230120C182000002021-11-23 9:47AM EST18,200.00843.00745.00795.000.00--531.33%
NDX230120C183000002022-01-19 2:11PM EST18,300.00360.800.000.000.00-103.13%
NDX230120C184000002021-11-23 9:47AM EST18,400.00775.00678.00728.000.00--130.82%
NDX230120C185000002022-01-18 3:44PM EST18,500.00342.900.000.000.00-103.13%
NDX230120C186000002021-11-22 10:18AM EST18,600.00835.00581.00631.000.00--129.64%
NDX230120C187000002021-11-23 9:47AM EST18,700.00679.00584.00634.000.00--130.07%
NDX230120C188000002022-01-20 11:12AM EST18,800.00282.400.000.000.00-203.13%
NDX230120C189000002022-01-07 10:06AM EST18,900.00390.000.000.000.00-103.13%
NDX230120C190000002022-01-03 11:45AM EST19,000.00522.000.000.000.00-803.13%
NDX230120C191000002021-12-21 11:47AM EST19,100.00390.000.000.000.00-103.13%
NDX230120C192000002021-12-13 12:03AM EST19,200.00514.000.000.000.00--03.13%
NDX230120C193000002021-12-21 11:41AM EST19,300.00351.000.000.000.00--03.13%
NDX230120C194000002022-01-19 2:00PM EST19,400.00197.000.000.000.00-103.13%
NDX230120C195000002022-01-19 11:30AM EST19,500.00186.000.000.000.00-103.13%
NDX230120C196000002021-12-10 2:30PM EST19,600.00427.00238.00260.000.00-1424.30%
NDX230120C197000002021-12-10 2:29PM EST19,700.00400.00225.00247.000.00-3524.22%
NDX230120C198000002022-01-03 12:10PM EST19,800.00342.020.000.000.00-806.25%
NDX230120C199000002021-12-10 1:46PM EST19,900.00356.00201.00223.000.00-11024.06%
NDX230120C200000002021-12-09 12:59PM EST20,000.00354.00191.00211.000.00-1823.97%
NDX230120C201000002022-01-03 11:42AM EST20,100.00293.020.000.000.00-606.25%
NDX230120C202000002021-12-27 10:55AM EST20,200.00318.800.000.000.00-306.25%
NDX230120C203000002021-12-07 9:30AM EST20,300.00304.000.000.000.00-1146.25%
NDX230120C204000002021-12-10 12:15PM EST20,400.00274.00152.00172.000.00-12423.72%
NDX230120C205000002021-12-07 12:38PM EST20,500.00282.30161.00181.000.00-82324.30%
NDX230120C206000002021-12-08 3:59PM EST20,600.00269.000.000.000.00-106.25%
NDX230120C207000002021-12-10 2:30PM EST20,700.00265.00128.00148.000.00-11723.59%
NDX230120C208000002021-12-08 2:21PM EST20,800.00233.41121.00141.000.00-53423.56%
NDX230120C209000002021-12-28 10:07AM EST20,900.00227.780.000.000.00-106.25%
NDX230120C210000002022-01-13 12:09PM EST21,000.00111.100.000.000.00-106.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230120P110000002022-01-04 2:33PM EST11,000.00300.000.000.000.00--06.25%
NDX230120P111000002021-12-28 9:34AM EST11,100.00323.000.000.000.00--06.25%
NDX230120P112000002022-01-03 2:38PM EST11,200.00311.380.000.000.00-606.25%
NDX230120P122000002022-01-19 11:34AM EST12,200.00603.470.000.000.00-103.13%
NDX230120P125000002022-01-18 12:07AM EST12,500.00526.000.000.000.00--03.13%
NDX230120P130000002022-01-06 10:01AM EST13,000.00710.000.000.000.00--03.13%
NDX230120P133000002021-12-22 10:10AM EST13,300.00685.500.000.000.00-101.56%
NDX230120P135000002022-01-19 11:25AM EST13,500.00934.70826.00878.300.00---25.81%
NDX230120P138000002022-01-06 10:01AM EST13,800.00892.600.000.000.00--01.56%
NDX230120P140000002022-01-06 10:02AM EST14,000.00970.350.000.000.00-100.78%
NDX230120P140250002021-11-23 9:47AM EST14,025.00837.00800.10921.800.00--222.48%
NDX230120P140500002022-01-06 10:02AM EST14,050.00983.650.000.000.00--00.78%
NDX230120P141000002022-01-18 12:07AM EST14,100.00967.300.000.000.00--00.78%
NDX230120P141250002021-11-10 7:00AM EST14,125.001,430.00840.40984.800.00--122.81%
NDX230120P141500002022-01-18 12:07AM EST14,150.00939.700.000.000.00-100.78%
NDX230120P142000002022-01-18 12:07AM EST14,200.00953.000.000.000.00-100.78%
NDX230120P143500002021-12-13 11:49AM EST14,350.001,027.75897.001,010.000.00-1121.39%
NDX230120P143750002022-01-05 10:42AM EST14,375.00928.300.000.000.00--00.78%
NDX230120P144000002022-01-11 12:35PM EST14,400.001,022.390.000.000.00-900.39%
NDX230120P144250002022-01-05 10:42AM EST14,425.00941.600.000.000.00--00.39%
NDX230120P144500002022-01-19 11:13AM EST14,450.001,286.970.000.000.00---0.39%
NDX230120P145000002021-11-10 7:00AM EST14,500.001,476.69939.901,084.800.00--121.41%
NDX230120P147250002022-01-03 9:59AM EST14,725.00994.800.000.000.00-100.20%
NDX230120P147500002021-11-10 7:00AM EST14,750.001,577.501,011.301,156.000.00-10010120.44%
NDX230120P147750002022-01-03 9:59AM EST14,775.001,008.100.000.000.00--00.10%
NDX230120P148000002022-01-18 12:07AM EST14,800.001,266.600.000.000.00--00.05%
NDX230120P148250002021-11-10 7:00AM EST14,825.001,473.401,033.601,178.500.00--220.14%
NDX230120P149000002021-11-10 7:00AM EST14,900.001,588.001,056.101,201.000.00-11719.83%
NDX230120P150000002022-01-04 3:22PM EST15,000.001,072.800.000.000.00-200.00%
NDX230120P151000002022-01-19 11:25AM EST15,100.001,514.600.000.000.00---0.00%
NDX230120P151750002021-11-10 7:00AM EST15,175.001,665.001,142.401,288.300.00--118.68%
NDX230120P153000002022-01-12 1:16PM EST15,300.001,274.470.000.000.00-600.00%
NDX230120P153250002022-01-19 12:31PM EST15,325.001,513.700.000.000.00---0.00%
NDX230120P154000002021-11-10 7:00AM EST15,400.001,873.001,213.101,359.400.00--117.60%
NDX230120P155000002022-01-12 1:38PM EST15,500.001,350.490.000.000.00-400.00%
NDX230120P155750002021-12-03 12:54PM EST15,575.001,781.061,189.401,336.800.00-1115.32%
NDX230120P156000002022-01-12 1:31PM EST15,600.001,388.710.000.000.00-400.00%
NDX230120P157000002021-12-21 1:24PM EST15,700.001,543.300.000.000.00--00.00%
NDX230120P158250002021-12-23 2:14PM EST15,825.001,393.650.000.000.00-500.00%
NDX230120P158500002021-12-23 2:14PM EST15,850.001,401.200.000.000.00-500.00%
NDX230120P159000002022-01-04 3:22PM EST15,900.001,387.890.000.000.00--00.00%
NDX230120P160000002022-01-18 12:07AM EST16,000.001,547.220.000.000.00--00.00%
NDX230120P163000002021-11-10 7:00AM EST16,300.002,143.801,556.401,702.600.00--112.38%
NDX230120P164500002022-01-06 10:05AM EST16,450.001,960.200.000.000.00--00.00%
NDX230120P165000002022-01-06 10:05AM EST16,500.001,985.100.000.000.00--00.00%