New Zealand markets open in 2 hours 7 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,292.45+38.33 (+0.34%)
As of 02:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230915C081000002022-06-21 11:06AM EDT8,100.004,119.454,781.304,971.000.00--682.03%
NDX230915C082000002022-06-21 11:06AM EDT8,200.004,039.854,696.404,885.000.00--680.93%
NDX230915C119000002022-09-22 2:30PM EDT11,900.001,302.101,177.901,202.300.00--8032.76%
NDX230915C120000002022-09-02 3:06PM EDT12,000.001,639.851,128.501,154.100.00-202032.51%
NDX230915C122000002022-09-02 3:12PM EDT12,200.001,521.251,028.501,060.100.00-202031.98%
NDX230915C123000002022-09-27 12:41PM EDT12,300.00999.70995.001,019.80-250.30-20.02%13231.84%
NDX230915C124000002022-06-27 12:56PM EDT12,400.001,475.801,642.101,766.300.00-1649.44%
NDX230915C125000002022-09-06 9:47AM EDT12,500.001,328.50902.60926.700.00-1231.19%
NDX230915C126000002022-09-06 9:47AM EDT12,600.001,277.40870.30895.200.00-1131.18%
NDX230915C130000002022-09-20 2:22PM EDT13,000.00984.90720.70747.600.00-1430.41%
NDX230915C131000002022-08-22 9:59AM EDT13,100.001,627.20951.20981.700.00-1036.53%
NDX230915C132000002022-09-02 3:33PM EDT13,200.001,012.91649.30684.500.00-5530.13%
NDX230915C133000002022-08-11 2:20PM EDT13,300.001,728.801,190.601,221.000.00--5043.30%
NDX230915C135000002022-09-19 3:28PM EDT13,500.00833.60559.50590.400.00-15129.57%
NDX230915C139000002022-09-02 3:12PM EDT13,900.00747.25448.10486.300.00-202029.03%
NDX230915C140000002022-09-26 1:04PM EDT14,000.00455.80429.40452.100.00-1328.61%
NDX230915C142000002022-09-02 3:28PM EDT14,200.00644.88391.00405.600.00-6628.29%
NDX230915C144000002022-07-01 1:00PM EDT14,400.00421.00937.20967.900.00-1243.70%
NDX230915C145000002022-09-22 10:11AM EDT14,500.00396.10330.20344.300.00--127.88%
NDX230915C146000002022-09-16 10:00AM EDT14,600.00421.00311.30326.800.00-11827.79%
NDX230915C149000002022-09-08 11:53AM EDT14,900.00497.65262.00278.600.00--527.51%
NDX230915C150000002022-09-19 2:38PM EDT15,000.00373.00246.50263.500.00-12627.41%
NDX230915C151000002022-09-13 2:53PM EDT15,100.00414.00232.90249.700.00-31827.33%
NDX230915C152000002022-09-13 1:44PM EDT15,200.00413.00219.60236.600.00-11527.25%
NDX230915C153000002022-09-12 12:33PM EDT15,300.00507.98207.00224.900.00-11727.21%
NDX230915C154000002022-09-02 9:55AM EDT15,400.00382.00196.50211.900.00-11127.09%
NDX230915C155000002022-09-26 1:05PM EDT15,500.00192.60184.60201.500.00-1527.06%
NDX230915C156000002022-09-01 12:30PM EDT15,600.00299.00173.70190.800.00--127.00%
NDX230915C157000002022-09-14 2:04PM EDT15,700.00287.00164.00180.800.00-1326.94%
NDX230915C158000002022-09-14 3:21PM EDT15,800.00271.00154.30171.700.00-1126.91%
NDX230915C160000002022-09-19 2:19PM EDT16,000.00202.30136.00153.500.00-1526.78%
NDX230915C161000002022-09-14 12:16PM EDT16,100.00242.00127.70145.600.00-1226.75%
NDX230915C162000002022-09-14 3:21PM EDT16,200.00216.00121.60139.000.00-2126.76%
NDX230915C163000002022-09-14 12:16PM EDT16,300.00216.00115.20132.000.00-1026.73%
NDX230915C165000002022-09-19 2:22PM EDT16,500.00151.70101.80119.300.00-1226.71%
NDX230915C167000002022-07-07 9:37AM EDT16,700.00178.00376.10397.000.00--138.29%
NDX230915C168000002022-08-08 10:58AM EDT16,800.00389.00138.00156.100.00-1129.48%
NDX230915C170000002022-09-21 2:58PM EDT17,000.00127.4076.3093.000.00--126.68%
NDX230915C179000002022-06-27 2:45PM EDT17,900.00100.4889.20189.100.00--234.31%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230915P066000002022-09-22 12:15PM EDT6,600.00131.00140.30157.600.00--5841.79%
NDX230915P080000002022-09-19 1:42PM EDT8,000.00229.60294.40311.600.00-31836.81%
NDX230915P081000002022-08-01 11:30AM EDT8,100.00187.00220.00240.300.00-11432.75%
NDX230915P082000002022-08-02 11:01AM EDT8,200.00205.00253.00268.700.00--233.12%
NDX230915P084000002022-07-28 11:38AM EDT8,400.00249.00240.00256.800.00--230.84%
NDX230915P085000002022-09-19 2:09PM EDT8,500.00292.10374.20392.000.00-33335.25%
NDX230915P087000002022-09-26 12:43PM EDT8,700.00395.00409.50428.100.00-1034.62%
NDX230915P088000002022-09-22 11:15AM EDT8,800.00374.70428.70447.900.00-5534.34%
NDX230915P089000002022-06-21 10:32AM EDT8,900.00443.70323.00345.000.00--329.83%
NDX230915P090000002022-09-20 10:36AM EDT9,000.00377.40468.90487.300.00-2633.70%
NDX230915P091000002022-09-14 12:16PM EDT9,100.00367.00489.90508.600.00-1433.40%
NDX230915P092000002022-09-14 2:05PM EDT9,200.00391.00512.10530.500.00-1733.10%
NDX230915P093000002022-09-20 10:30AM EDT9,300.00423.80534.20554.000.00-1532.82%
NDX230915P094000002022-09-14 9:49AM EDT9,400.00422.00557.40578.300.00-1732.55%
NDX230915P095000002022-09-20 1:05PM EDT9,500.00460.50581.50602.600.00-21132.25%
NDX230915P096000002022-08-04 12:52PM EDT9,600.00349.00455.40476.400.00--127.59%
NDX230915P097000002022-09-07 11:01AM EDT9,700.00482.50631.80653.400.00--131.65%
NDX230915P098000002022-09-09 3:55PM EDT9,800.00412.00658.30680.100.00-1231.35%
NDX230915P099000002022-08-26 11:07AM EDT9,900.00421.00630.70661.800.00-2429.83%
NDX230915P100000002022-09-23 3:31PM EDT10,000.00691.00710.90737.800.00-2730.81%
NDX230915P101000002022-09-27 12:41PM EDT10,100.00759.30740.60768.70+362.30+91.26%13230.55%
NDX230915P102000002022-09-14 9:49AM EDT10,200.00584.70770.90799.000.00-1230.26%
NDX230915P105000002022-09-20 2:22PM EDT10,500.00704.00869.10891.000.00-173429.26%
NDX230915P106000002022-08-02 2:51PM EDT10,600.00572.40665.10686.800.00-55523.20%
NDX230915P107000002022-08-10 3:55PM EDT10,700.00514.40586.90605.200.00-10810820.17%
NDX230915P108000002022-08-04 1:47PM EDT10,800.00558.65736.40760.000.00-203222.80%
NDX230915P109000002022-08-04 1:47PM EDT10,900.00580.40764.80788.600.00-161822.36%
NDX230915P110000002022-09-19 2:06PM EDT11,000.00853.401,047.701,071.300.00-12727.77%
NDX230915P111000002022-09-14 12:33PM EDT11,100.00804.821,085.301,110.300.00-31827.47%
NDX230915P114000002022-09-13 9:41AM EDT11,400.00840.451,207.901,233.700.00-184726.54%
NDX230915P115000002022-09-20 2:26PM EDT11,500.001,031.201,252.101,276.500.00-13426.21%
NDX230915P117000002022-08-10 11:43AM EDT11,700.00744.75869.50892.000.00--214.83%
NDX230915P118000002022-09-19 1:18PM EDT11,800.001,118.201,387.901,413.500.00--325.26%
NDX230915P119000002022-09-22 2:30PM EDT11,900.001,311.801,434.001,460.900.00--8024.91%
NDX230915P120000002022-09-20 2:26PM EDT12,000.001,231.601,482.601,510.000.00-14524.58%
NDX230915P122000002022-08-18 3:53PM EDT12,200.00831.801,276.201,315.200.00-5516.92%
NDX230915P124000002022-09-19 1:18PM EDT12,400.001,375.701,689.001,717.400.00-3223.16%
NDX230915P125000002022-09-19 3:26PM EDT12,500.001,396.001,741.701,772.100.00--122.78%
NDX230915P135000002022-08-17 2:04PM EDT13,500.001,258.921,975.102,033.500.00-550.00%
NDX230915P137000002022-09-02 11:32AM EDT13,700.001,803.402,458.702,554.600.00-1117.79%
NDX230915P139000002022-08-22 10:00AM EDT13,900.001,663.452,136.202,206.700.00-110.00%
NDX230915P141000002022-08-19 1:14PM EDT14,100.001,635.282,295.002,366.100.00-110.00%
NDX230915P147000002022-09-02 11:32AM EDT14,700.002,408.903,166.603,340.700.00-220.00%
NDX230915P148000002022-08-26 9:30AM EDT14,800.002,039.703,128.003,308.800.00-110.00%