New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,912.39-254.21 (-2.09%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230818C080000002022-11-28 11:50AM EST8,000.004,059.363,090.703,124.000.00-100.00%
NDX230818C090000002022-11-23 11:26AM EST9,000.003,340.402,470.202,508.400.00--10.00%
NDX230818C098000002022-12-16 9:41AM EST9,800.002,204.902,208.102,230.900.00-1223.20%
NDX230818C099000002022-11-23 11:31AM EST9,900.002,612.401,794.301,831.900.00--20.00%
NDX230818C110000002022-12-28 9:43AM EST11,000.001,039.001,751.001,789.600.00--138.03%
NDX230818C115000002023-01-09 9:45AM EST11,500.00881.701,228.601,242.400.00--129.65%
NDX230818C119000002022-10-07 12:36PM EST11,900.001,003.20774.40804.300.00-1122.72%
NDX230818C120000002022-09-30 8:38AM EST12,000.00986.001,150.201,179.300.00-1134.71%
NDX230818C123000002023-01-12 1:01PM EST12,300.00600.08742.40756.000.00-1226.25%
NDX230818C124000002022-11-21 10:22AM EST12,400.00896.70570.30586.100.00--122.49%
NDX230818C125000002023-01-20 12:18PM EST12,500.00454.50639.60653.100.00-1125.48%
NDX230818C126000002023-01-12 1:01PM EST12,600.00477.18591.30604.700.00--125.11%
NDX230818C127000002022-11-21 10:22AM EST12,700.00769.50461.50476.700.00--122.32%
NDX230818C128000002023-01-20 12:18PM EST12,800.00344.05501.10514.200.00-1124.38%
NDX230818C129000002022-12-14 2:08PM EST12,900.00637.50355.90367.700.00--120.82%
NDX230818C134000002023-01-24 3:07PM EST13,400.00262.20284.40295.600.00--522.45%
NDX230818C135000002022-11-08 9:55AM EST13,500.00354.90421.90435.000.00--127.85%
NDX230818C136000002022-11-08 10:34AM EST13,600.00339.10393.60407.000.00--227.70%
NDX230818C137000002022-11-08 1:27PM EST13,700.00329.50365.50377.600.00-3227.45%
NDX230818C138000002022-11-08 1:27PM EST13,800.00309.10339.00351.200.00--527.27%
NDX230818C139000002022-11-08 1:27PM EST13,900.00291.00314.40326.500.00-1327.09%
NDX230818C140000002022-11-16 9:51AM EST14,000.00403.60183.60192.700.00-1222.63%
NDX230818C141000002022-11-23 1:44PM EST14,100.00353.70103.70117.800.00--119.80%
NDX230818C142000002022-11-23 1:47PM EST14,200.00330.0094.20107.800.00--119.83%
NDX230818C143000002022-11-23 1:47PM EST14,300.00307.6085.4098.700.00--219.87%
NDX230818C145000002022-11-15 10:18AM EST14,500.00363.00141.00147.400.00-2223.49%
NDX230818C146000002022-11-23 2:02PM EST14,600.00249.5063.3075.800.00--120.01%
NDX230818C147000002023-01-12 1:02PM EST14,700.0059.1058.8067.200.00--119.90%
NDX230818C149000002023-01-20 12:18PM EST14,900.0028.9544.9052.900.00-1219.73%
NDX230818C150000002023-01-12 1:02PM EST15,000.0042.4039.7047.000.00-1119.67%
NDX230818C152000002023-01-20 12:18PM EST15,200.0020.1030.1037.300.00-1219.58%
NDX230818C155000002023-01-24 2:21PM EST15,500.0020.0019.6026.700.00--119.55%
NDX230818C160000002023-01-27 3:09PM EST16,000.0017.509.0016.200.00-8819.73%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230818P080000002022-12-15 3:26PM EST8,000.00156.0084.6091.400.00-1137.50%
NDX230818P085000002023-01-06 10:23AM EST8,500.00201.3087.4094.900.00-2233.14%
NDX230818P086000002023-01-23 2:38PM EST8,600.00105.3093.30101.000.00-1532.74%
NDX230818P087000002023-01-23 10:30AM EST8,700.00113.99100.00107.400.00-303332.34%
NDX230818P088000002023-01-23 2:38PM EST8,800.00119.62106.30114.300.00--231.95%
NDX230818P089000002022-12-20 10:51AM EST8,900.00274.20173.60178.800.00--235.36%
NDX230818P090000002023-01-23 2:38PM EST9,000.00135.54120.90129.400.00-11031.18%
NDX230818P092000002023-01-18 9:33AM EST9,200.00180.10137.40146.400.00-31630.42%
NDX230818P094000002022-12-20 10:56AM EST9,400.00364.50239.40245.400.00--333.94%
NDX230818P095000002023-01-12 1:01PM EST9,500.00248.30167.30175.900.00-1229.29%
NDX230818P096000002022-12-19 10:06AM EST9,600.00418.50266.30272.500.00--133.16%
NDX230818P097000002023-01-23 10:30AM EST9,700.00214.14189.80198.600.00-151628.54%
NDX230818P098000002023-01-12 1:01PM EST9,800.00298.20202.10210.900.00--128.17%
NDX230818P100000002023-01-20 12:18PM EST10,000.00308.90226.90237.800.00-112427.43%
NDX230818P102000002023-01-18 9:33AM EST10,200.00330.10258.90267.700.00-31326.69%
NDX230818P111000002022-09-15 9:28AM EST11,100.00813.001,207.601,231.400.00--247.51%
NDX230818P118000002022-12-29 2:20PM EST11,800.001,219.90560.20574.600.00--117.99%
NDX230818P119000002023-01-12 1:02PM EST11,900.00945.09680.70694.200.00-1219.95%
NDX230818P120000002023-01-27 10:10AM EST12,000.00639.00718.00732.000.00-1119.49%
NDX230818P121000002023-01-20 12:18PM EST12,100.00979.75756.40771.300.00-1219.02%
NDX230818P122000002023-01-12 1:02PM EST12,200.001,091.64797.40812.800.00--118.54%
NDX230818P124000002023-01-20 12:18PM EST12,400.001,134.90885.40901.900.00-1317.53%
NDX230818P127000002022-12-06 3:03PM EST12,700.001,464.101,887.501,903.900.00--140.82%
NDX230818P131000002022-11-08 9:41AM EST13,100.002,130.201,639.501,656.800.00--125.71%
NDX230818P135000002022-11-08 9:41AM EST13,500.002,416.901,890.701,908.600.00--124.09%
NDX230818P139000002023-01-06 2:06PM EST13,900.002,644.831,812.701,838.600.00-310.00%
NDX230818P140000002023-01-06 2:06PM EST14,000.002,731.371,891.501,917.800.00-310.00%
NDX230818P150000002022-11-28 11:50AM EST15,000.003,018.293,866.003,900.600.00-1150.53%
NDX230818P157000002022-12-02 12:15PM EST15,700.003,382.604,335.504,351.600.00-1146.70%
NDX230818P160000002023-01-17 12:01PM EST16,000.004,067.453,700.603,731.100.00--110.00%