New Zealand markets open in 7 hours 51 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,271.75+17.64 (+0.16%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230421C086000002022-09-19 2:16PM EDT8,600.003,589.400.000.000.00--10.00%
NDX230421C087000002022-09-19 3:20PM EDT8,700.003,573.300.000.000.00--20.00%
NDX230421C088000002022-09-21 1:30PM EDT8,800.003,472.600.000.000.00--10.00%
NDX230421C089000002022-09-19 3:20PM EDT8,900.003,400.600.000.000.00--00.00%
NDX230421C092000002022-09-19 3:04PM EDT9,200.003,134.400.000.000.00--10.00%
NDX230421C110500002022-09-22 3:54PM EDT11,050.001,457.420.000.000.00--10.00%
NDX230421C110750002022-09-22 3:54PM EDT11,075.001,441.770.000.000.00--00.00%
NDX230421C114000002022-09-23 10:48AM EDT11,400.001,122.000.000.000.00-100.39%
NDX230421C121000002022-09-01 11:04AM EDT12,100.001,203.200.000.000.00-111.56%
NDX230421C122000002022-06-30 2:41PM EDT12,200.001,001.131,681.201,861.100.00--063.28%
NDX230421C123000002022-06-30 2:13PM EDT12,300.00995.051,616.401,796.300.00--162.37%
NDX230421C124000002022-07-14 3:10PM EDT12,400.00990.251,979.102,146.100.00-22273.94%
NDX230421C126000002022-06-30 2:20PM EDT12,600.00843.181,496.901,521.800.00--059.45%
NDX230421C127000002022-08-09 3:54PM EDT12,700.001,517.00966.90980.100.00-1244.61%
NDX230421C128000002022-08-05 2:32PM EDT12,800.001,537.80866.80896.200.00-1042.96%
NDX230421C129000002022-08-10 9:35AM EDT12,900.001,550.00959.00980.800.00-1246.41%
NDX230421C132000002022-07-19 10:03AM EDT13,200.00735.641,502.001,521.200.00-2264.87%
NDX230421C133000002022-06-30 2:41PM EDT13,300.00561.601,100.001,129.400.00--253.83%
NDX230421C134000002022-06-30 2:13PM EDT13,400.00554.451,049.001,078.100.00--253.09%
NDX230421C135000002022-08-04 9:30AM EDT13,500.001,198.60574.90593.000.00-84539.07%
NDX230421C137000002022-08-04 9:30AM EDT13,700.001,090.90502.60528.300.00-2238.34%
NDX230421C138000002022-06-30 2:17PM EDT13,800.00427.31857.50886.000.00--250.24%
NDX230421C139000002022-08-04 9:30AM EDT13,900.00991.20438.50466.200.00-61237.55%
NDX230421C140000002022-06-30 2:13PM EDT14,000.00381.05770.40796.700.00-21149.30%
NDX230421C142000002022-06-30 2:13PM EDT14,200.00335.95688.70716.900.00--048.10%
NDX230421C144000002022-06-30 2:41PM EDT14,400.00282.80614.40640.600.00--146.88%
NDX230421C145000002022-07-01 2:25PM EDT14,500.00247.35576.70604.600.00-42246.29%
NDX230421C146000002022-06-30 2:17PM EDT14,600.00255.75542.50570.300.00--145.73%
NDX230421C150000002022-09-12 4:05PM EDT15,000.00315.500.000.000.00-271206.25%
NDX230421C155000002022-07-21 1:45PM EDT15,500.00256.89358.90376.600.00-2143.59%
NDX230421C157000002022-07-21 1:54PM EDT15,700.00219.37313.40328.400.00-221142.58%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230421P085000002022-09-23 9:31AM EDT8,500.00210.000.000.000.00-226.25%
NDX230421P087000002022-07-21 2:11PM EDT8,700.00199.18135.90151.200.00-2130.84%
NDX230421P092000002022-09-06 10:37AM EDT9,200.00269.800.000.000.00-2136.25%
NDX230421P093000002022-09-22 11:02AM EDT9,300.00319.700.000.000.00--43.13%
NDX230421P094000002022-07-13 11:10AM EDT9,400.00396.47169.70187.000.00-2125.82%
NDX230421P095000002022-09-20 10:28AM EDT9,500.00309.000.000.000.00-3143.13%
NDX230421P096000002022-09-14 9:48AM EDT9,600.00308.100.000.000.00-443.13%
NDX230421P097000002022-09-07 11:01AM EDT9,700.00333.800.000.000.00--63.13%
NDX230421P099000002022-09-07 11:01AM EDT9,900.00368.400.000.000.00-143.13%
NDX230421P100000002022-08-30 9:44AM EDT10,000.00344.100.000.000.00-343.13%
NDX230421P102000002022-09-14 9:48AM EDT10,200.00415.900.000.000.00-113.13%
NDX230421P103000002022-06-16 10:40AM EDT10,300.00827.70520.00564.900.00--930.24%
NDX230421P104000002022-08-29 9:38AM EDT10,400.00419.700.000.000.00--11.56%
NDX230421P106000002022-09-14 9:49AM EDT10,600.00506.600.000.000.00-121.56%
NDX230421P109000002022-06-23 10:51AM EDT10,900.00826.10580.40608.300.00-202023.52%
NDX230421P110000002022-07-14 10:14AM EDT11,000.00896.58364.40384.000.00-22115.25%
NDX230421P111000002022-07-14 10:13AM EDT11,100.00931.59381.40401.000.00--114.39%
NDX230421P112000002022-07-05 10:46AM EDT11,200.00995.90471.30483.900.00--115.43%
NDX230421P114000002022-07-05 11:12AM EDT11,400.001,105.10512.60525.800.00--113.52%
NDX230421P115000002022-07-05 11:12AM EDT11,500.001,146.50535.90549.300.00--212.48%
NDX230421P116000002022-09-21 11:15AM EDT11,600.00835.800.000.000.00--20.00%
NDX230421P118000002022-07-25 11:40AM EDT11,800.00869.18651.70660.400.00-249.61%
NDX230421P121500002022-09-01 1:43PM EDT12,150.001,037.600.000.000.00--00.00%
NDX230421P128000002022-08-04 9:56AM EDT12,800.00909.561,311.901,337.200.00-280.00%
NDX230421P130000002022-08-04 9:57AM EDT13,000.00978.131,416.601,436.900.00-430.00%
NDX230421P132000002022-09-27 11:07AM EDT13,200.001,945.330.000.000.00-130.00%
NDX230421P133500002022-09-23 1:52PM EDT13,350.002,150.000.000.000.00-110.00%
NDX230421P134000002022-09-27 11:06AM EDT13,400.002,088.430.000.000.00-150.00%
NDX230421P135750002022-09-12 12:00PM EDT13,575.001,413.000.000.000.00--20.00%
NDX230421P136000002022-09-27 11:05AM EDT13,600.002,240.040.000.000.00-120.00%
NDX230421P141000002022-09-21 10:40AM EDT14,100.002,227.700.000.000.00--10.00%
NDX230421P141500002022-09-21 10:40AM EDT14,150.002,264.800.000.000.00--10.00%
NDX230421P143500002022-09-16 9:54AM EDT14,350.002,555.900.000.000.00--10.00%
NDX230421P144000002022-08-18 11:56AM EDT14,400.001,449.102,406.702,575.100.00-110.00%
NDX230421P145750002022-09-16 9:50AM EDT14,575.002,720.400.000.000.00--10.00%
NDX230421P147500002022-09-16 9:52AM EDT14,750.002,874.900.000.000.00--10.00%
NDX230421P158000002022-07-29 3:36PM EDT15,800.002,785.933,013.203,080.400.00-220.00%