New Zealand markets open in 46 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,779.90+194.23 (+1.68%)
At close: 05:14PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230217C095000002022-04-26 9:30AM EDT9,500.004,315.100.000.000.00--10.00%
NDX230217C096000002022-04-26 9:30AM EDT9,600.004,229.300.000.000.00--10.00%
NDX230217C100000002022-06-17 9:30AM EDT10,000.001,965.602,275.902,455.100.00-1140.65%
NDX230217C101000002022-06-17 9:30AM EDT10,100.001,897.402,200.502,379.700.00-1140.25%
NDX230217C116000002022-06-30 2:16PM EDT11,600.001,195.341,271.701,295.800.00--232.74%
NDX230217C117000002022-06-30 2:09PM EDT11,700.001,140.491,214.201,238.000.00-4332.43%
NDX230217C118000002022-06-30 2:09PM EDT11,800.001,087.001,158.001,180.200.00-3332.09%
NDX230217C119000002022-07-05 10:18AM EDT11,900.00955.341,103.601,126.60-89.22-8.54%2731.84%
NDX230217C120000002022-07-05 10:16AM EDT12,000.00909.481,039.801,085.00-74.26-7.55%2131.87%
NDX230217C121000002022-06-30 2:10PM EDT12,100.00938.39988.001,032.400.00--231.57%
NDX230217C122000002022-06-30 3:28PM EDT12,200.00838.17936.60979.600.00--531.23%
NDX230217C123000002022-06-30 2:11PM EDT12,300.00847.81899.40929.800.00-2230.93%
NDX230217C124000002022-06-30 2:12PM EDT12,400.00715.60851.50881.60-86.95-10.83%10130.65%
NDX230217C125000002022-07-05 10:13AM EDT12,500.00690.00806.20824.70-57.54-7.70%2606930.09%
NDX230217C126000002022-07-05 10:12AM EDT12,600.00645.30759.80789.70-337.55-34.34%261430.09%
NDX230217C127000002022-06-30 2:16PM EDT12,700.00664.27716.50746.100.00-8729.82%
NDX230217C128000002022-06-30 2:09PM EDT12,800.00626.18674.30704.100.00-8429.56%
NDX230217C129000002022-06-30 2:09PM EDT12,900.00588.58633.80663.500.00-62029.30%
NDX230217C130000002022-07-05 10:50AM EDT13,000.00515.30594.60616.40-43.55-7.79%148728.81%
NDX230217C131000002022-07-05 10:16AM EDT13,100.00466.67558.10587.00-51.66-9.97%4828.79%
NDX230217C132000002022-06-30 2:10PM EDT13,200.00488.15521.80551.000.00-6328.55%
NDX230217C133000002022-06-30 3:28PM EDT13,300.00421.11487.60516.500.00-201128.30%
NDX230217C134000002022-06-30 2:19PM EDT13,400.00422.83454.30475.500.00-83527.83%
NDX230217C135000002022-06-30 2:16PM EDT13,500.00393.95423.80446.600.00-81727.67%
NDX230217C136000002022-06-30 2:09PM EDT13,600.00367.95394.80411.000.00-41127.27%
NDX230217C137000002022-06-30 2:09PM EDT13,700.00342.75365.90383.200.00-34527.06%
NDX230217C138000002022-07-05 10:18AM EDT13,800.00278.65340.50358.00-43.85-13.60%22726.90%
NDX230217C139000002022-07-05 10:16AM EDT13,900.00259.35314.90332.90-36.75-12.41%22026.70%
NDX230217C140000002022-06-30 2:10PM EDT14,000.00276.40291.40309.300.00-31126.52%
NDX230217C141000002022-06-30 3:28PM EDT14,100.00232.55269.40287.400.00-10426.35%
NDX230217C142000002022-06-30 2:11PM EDT14,200.00239.13247.90266.800.00-2326.19%
NDX230217C143000002022-06-30 2:12PM EDT14,300.00221.73228.80247.800.00-21126.05%
NDX230217C144000002022-06-30 2:19PM EDT14,400.00202.15211.40229.300.00-21325.89%
NDX230217C145000002022-05-12 9:50AM EDT14,500.00319.22245.70265.900.00-2327.86%
NDX230217C146000002022-05-11 2:36PM EDT14,600.00361.90226.20247.200.00-7427.69%
NDX230217C147000002022-06-24 1:59PM EDT14,700.00217.35164.60182.000.00-4825.50%
NDX230217C148000002022-06-24 1:21PM EDT14,800.00205.43151.10169.000.00-42325.42%
NDX230217C149000002022-05-11 12:09PM EDT14,900.00320.40178.60197.500.00-261327.20%
NDX230217C150000002022-06-14 9:30AM EDT15,000.00129.00127.30145.100.00-11125.25%
NDX230217C151000002022-05-16 12:03AM EDT15,100.00276.05151.60170.400.00--126.95%
NDX230217C152000002022-05-16 12:03AM EDT15,200.00262.05139.50158.300.00--126.84%
NDX230217C154000002022-05-16 12:03AM EDT15,400.00231.70118.00136.600.00--126.65%
NDX230217C155000002022-05-03 9:30AM EDT15,500.00396.10219.60234.900.00--131.77%
NDX230217C156000002022-06-27 2:39PM EDT15,600.00110.0374.3092.100.00-2624.92%
NDX230217C157000002022-06-27 2:38PM EDT15,700.00101.2367.8085.500.00--224.89%
NDX230217C158000002022-06-27 2:47PM EDT15,800.0092.7061.7079.400.00-6424.86%
NDX230217C159000002022-06-27 2:37PM EDT15,900.0085.8456.3073.900.00--124.86%
NDX230217C160000002022-06-27 2:40PM EDT16,000.0080.2851.1068.800.00--224.85%
NDX230217C161000002022-06-24 1:59PM EDT16,100.0074.4046.3064.000.00-2124.84%
NDX230217C162000002022-06-24 1:21PM EDT16,200.0070.5542.0059.700.00-2124.85%
NDX230217C165000002022-07-05 2:04PM EDT16,500.0036.3530.7048.50-163.05-81.77%2124.89%
NDX230217C167000002022-05-05 9:36AM EDT16,700.00188.8080.8098.600.00--129.67%
NDX230217C169000002022-06-28 1:39PM EDT16,900.0030.3319.7037.500.00-2625.05%
NDX230217C170000002022-06-28 11:30AM EDT17,000.0031.7417.5035.300.00-2525.10%
NDX230217C172000002022-06-15 9:53AM EDT17,200.0023.9813.6031.400.00--125.23%
NDX230217C176000002022-06-27 2:39PM EDT17,600.0024.678.2022.700.00--225.10%
NDX230217C177000002022-06-27 2:38PM EDT17,700.0023.077.4021.500.00--425.18%
NDX230217C178000002022-07-05 2:08PM EDT17,800.0012.8112.0023.40-8.09-38.71%4625.80%
NDX230217C179000002022-07-05 2:03PM EDT17,900.0012.244.5020.00-2.24-15.47%4425.47%
NDX230217C180000002022-07-05 2:04PM EDT18,000.0011.363.8020.00-4.01-26.09%4625.75%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230217P090000002022-06-29 11:38AM EDT9,000.00299.33281.10300.000.00-31537.51%
NDX230217P091000002022-06-21 11:19AM EDT9,100.00325.40296.80316.000.00-1537.20%
NDX230217P092000002022-06-17 4:04PM EDT9,200.00413.60312.70331.900.00-2236.85%
NDX230217P095000002022-04-26 12:28PM EDT9,500.00305.00353.60374.100.00--035.43%
NDX230217P096000002022-05-16 12:04AM EDT9,600.00500.10407.90428.100.00--336.48%
NDX230217P098000002022-06-15 9:30AM EDT9,800.00539.90422.50442.900.00--134.82%
NDX230217P099000002022-06-29 11:38AM EDT9,900.00466.08445.10463.800.00-2834.48%
NDX230217P100000002022-06-10 2:33PM EDT10,000.00492.40467.20490.200.00--134.30%
NDX230217P101000002022-05-16 12:04AM EDT10,100.00521.00505.80551.100.00--435.27%
NDX230217P102000002022-05-16 12:04AM EDT10,200.00645.20530.20575.800.00--334.94%
NDX230217P105000002022-05-16 12:04AM EDT10,500.00593.30609.80654.100.00--133.91%
NDX230217P108000002022-05-12 10:08AM EDT10,800.00825.30697.70743.200.00-1332.94%
NDX230217P111000002022-06-23 3:36PM EDT11,100.00818.39771.30796.600.00-30030.68%
NDX230217P112000002022-06-23 3:36PM EDT11,200.00854.01798.80822.100.00-30030.11%
NDX230217P114000002022-04-29 11:10AM EDT11,400.00652.10682.40723.000.00-1124.68%
NDX230217P116000002022-05-16 12:04AM EDT11,600.00909.20917.601,090.200.00--132.06%
NDX230217P120000002022-07-01 9:51AM EDT12,000.001,258.551,124.301,142.900.00-16016027.52%
NDX230217P121000002022-04-29 3:35PM EDT12,100.00937.55838.101,019.000.00-2522.60%
NDX230217P124000002022-06-14 9:30AM EDT12,400.001,613.301,313.901,335.100.00--126.15%
NDX230217P125000002022-07-05 10:07AM EDT12,500.001,592.501,366.001,387.40-94.70-5.61%20238025.82%
NDX230217P132000002022-05-16 12:04AM EDT13,200.001,896.801,705.301,885.800.00--126.06%
NDX230217P140000002022-07-01 9:51AM EDT14,000.002,538.552,254.102,413.000.00-1604022.23%
NDX230217P148000002022-04-29 9:30AM EDT14,800.002,016.102,251.802,425.000.00-110.00%
NDX230217P149000002022-04-29 9:30AM EDT14,900.002,076.502,323.802,497.000.00-110.00%
NDX230217P170000002022-05-03 1:00PM EDT17,000.003,803.503,909.704,087.700.00--10.00%