New Zealand markets close in 4 hours 8 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,464.51-108.85 (-0.87%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230915C060000002023-01-25 9:31AM EST6,000.005,777.906,591.806,619.300.00-2364.75%
NDX230915C068000002023-01-25 9:31AM EST6,800.005,021.305,828.405,856.700.00--258.57%
NDX230915C080000002023-01-18 12:54PM EST8,000.003,760.214,699.304,727.900.00-2250.23%
NDX230915C081000002022-06-21 10:06AM EST8,100.004,119.454,781.304,971.000.00--663.19%
NDX230915C082000002022-06-21 10:06AM EST8,200.004,039.854,696.404,885.000.00--662.60%
NDX230915C083000002022-11-28 12:25PM EST8,300.003,840.072,894.502,920.700.00-230.00%
NDX230915C084000002022-11-23 2:25PM EST8,400.003,905.153,015.003,058.000.00--20.00%
NDX230915C087000002023-01-20 1:32PM EST8,700.003,150.404,054.904,083.300.00-1146.60%
NDX230915C105000002022-12-23 9:30AM EST10,500.001,449.051,786.701,805.100.00-2180.00%
NDX230915C106000002023-01-24 2:03PM EST10,600.001,892.302,409.102,433.900.00--136.23%
NDX230915C109000002023-01-23 10:53AM EST10,900.001,660.012,170.602,194.300.00-166134.83%
NDX230915C110000002023-02-01 2:47PM EST11,000.001,929.492,092.702,116.200.00-220434.37%
NDX230915C111000002023-01-26 3:16PM EST11,100.001,628.802,015.402,038.900.00-12933.92%
NDX230915C112000002022-10-27 2:51PM EST11,200.001,456.771,684.301,713.000.00-10025.86%
NDX230915C113000002022-10-25 11:48AM EST11,300.001,704.001,687.101,712.500.00--1527.84%
NDX230915C114000002023-01-20 11:13AM EST11,400.001,076.701,790.401,812.700.00-121732.59%
NDX230915C115000002023-02-02 11:59AM EST11,500.001,920.001,717.301,739.300.00-10467132.16%
NDX230915C116000002022-11-04 12:56PM EST11,600.00893.001,549.501,577.300.00-152129.21%
NDX230915C117000002023-01-25 1:01PM EST11,700.001,018.501,574.601,594.900.00-203431.29%
NDX230915C118000002023-02-02 11:55AM EST11,800.001,698.001,504.901,524.900.00-5751930.87%
NDX230915C119000002023-01-23 3:44PM EST11,900.001,019.501,436.301,456.800.00-1114130.48%
NDX230915C120000002023-02-03 9:55AM EST12,000.001,525.851,368.901,389.200.00-42,15930.07%
NDX230915C121000002023-01-20 11:51AM EST12,100.00702.901,303.201,323.000.00-74429.67%
NDX230915C122000002023-01-20 11:51AM EST12,200.00655.101,238.801,258.000.00-92429.27%
NDX230915C123000002023-01-23 4:04PM EST12,300.00792.801,175.801,194.800.00-202928.88%
NDX230915C124000002023-01-25 9:32AM EST12,400.00615.001,114.201,132.900.00-12328.50%
NDX230915C125000002023-02-06 9:40AM EST12,500.001,071.891,054.301,072.40-154.86-12.62%260828.12%
NDX230915C126000002023-02-02 11:29AM EST12,600.001,160.30996.001,012.900.00-41527.73%
NDX230915C127000002022-11-03 9:35AM EST12,700.00552.60943.10968.000.00--2027.68%
NDX230915C128000002023-01-31 2:30PM EST12,800.00633.05884.10900.100.00-5527.00%
NDX230915C129000002023-01-20 2:13PM EST12,900.00399.92830.70846.900.00-3126.66%
NDX230915C130000002023-02-06 11:58AM EST13,000.00801.30778.80794.80-23.15-2.81%602,25626.31%
NDX230915C131000002022-08-22 8:59AM EST13,100.001,627.20951.20981.700.00-1032.13%
NDX230915C132000002022-12-05 10:11AM EST13,200.00687.50264.80270.900.00-202514.13%
NDX230915C133000002023-01-30 10:36AM EST13,300.00396.15634.80648.900.00-15125.30%
NDX230915C134000002022-10-05 12:52PM EST13,400.00670.42330.50344.000.00-203517.83%
NDX230915C135000002023-02-03 11:49AM EST13,500.00685.40548.10561.400.00-301,53124.67%
NDX230915C136000002022-10-25 11:48AM EST13,600.00662.00557.50587.300.00--1526.19%
NDX230915C137000002023-02-01 10:15AM EST13,700.00302.00469.20481.900.00-11824.07%
NDX230915C138000002023-02-06 10:24AM EST13,800.00431.08432.90444.90-64.27-12.97%1123.79%
NDX230915C139000002022-10-14 8:31AM EST13,900.00423.90515.70544.100.00-12127.34%
NDX230915C140000002023-02-03 3:00PM EST14,000.00395.35366.00376.900.00-20418923.24%
NDX230915C141000002023-02-06 10:24AM EST14,100.00333.74335.50346.10-66.81-16.68%1522.99%
NDX230915C142000002023-02-06 12:16PM EST14,200.00320.65307.00317.20-324.23-50.28%1622.75%
NDX230915C144000002022-10-10 9:08AM EST14,400.00282.500.000.000.00-90923.13%
NDX230915C145000002023-02-06 9:40AM EST14,500.00242.40232.80241.80-29.98-11.01%31622.09%
NDX230915C146000002022-09-16 9:00AM EST14,600.00421.00206.30225.300.00-11822.08%
NDX230915C147000002022-11-15 10:18AM EST14,700.00366.50147.80160.100.00--120.12%
NDX230915C149000002022-09-08 10:53AM EST14,900.00497.65213.00230.300.00--523.96%
NDX230915C150000002023-02-03 3:00PM EST15,000.00156.95142.30149.700.00-40652721.24%
NDX230915C151000002022-09-13 1:53PM EST15,100.00414.00197.90214.200.00-31824.42%
NDX230915C152000002022-11-18 11:01AM EST15,200.00203.2080.6095.400.00-11619.56%
NDX230915C153000002023-01-25 12:08PM EST15,300.0032.30104.50111.100.00-32020.86%
NDX230915C154000002023-01-30 10:37AM EST15,400.0041.7594.10100.500.00-11620.75%
NDX230915C155000002023-01-23 9:30AM EST15,500.0025.9084.7090.900.00-3620.66%
NDX230915C156000002022-09-29 12:55PM EST15,600.00154.30189.50204.300.00-4626.56%
NDX230915C157000002023-01-30 10:37AM EST15,700.0030.0568.6074.500.00-1320.51%
NDX230915C158000002022-09-14 2:21PM EST15,800.00271.00108.30125.200.00-1123.86%
NDX230915C159000002022-10-11 10:20AM EST15,900.00112.95108.40127.400.00--1524.41%
NDX230915C160000002023-01-26 11:08AM EST16,000.0018.0049.8055.700.00-1620.38%
NDX230915C161000002022-11-28 9:30AM EST16,100.0087.700.000.000.00-136.25%
NDX230915C162000002023-02-06 10:04AM EST16,200.0046.0540.2046.00-3.72-7.47%1520.32%
NDX230915C163000002022-11-28 9:30AM EST16,300.0073.400.000.000.00-116.25%
NDX230915C165000002023-02-06 10:04AM EST16,500.0033.6529.1034.90-2.91-7.96%51520.32%
NDX230915C166000002023-02-02 1:38PM EST16,600.0037.8026.1032.000.00-1620.34%
NDX230915C167000002022-11-16 1:28PM EST16,700.0084.8219.5033.900.00-2320.89%
NDX230915C168000002023-01-05 9:30AM EST16,800.006.7018.9032.000.00-1221.01%
NDX230915C170000002023-01-10 3:06PM EST17,000.007.2016.8022.700.00-21320.45%
NDX230915C171000002023-01-04 9:30AM EST17,100.006.7020.1025.900.00-1221.22%
NDX230915C172000002022-12-21 9:30AM EST17,200.0012.101.507.900.00-1818.07%
NDX230915C173000002023-02-03 9:31AM EST17,300.0012.2012.0017.900.00-11820.59%
NDX230915C174000002023-01-04 9:30AM EST17,400.005.0010.0024.600.00-1421.97%
NDX230915C175000002022-12-19 9:30AM EST17,500.0012.300.000.000.00-156.25%
NDX230915C176000002023-01-03 9:30AM EST17,600.004.500.000.000.00-136.25%
NDX230915C177000002022-12-23 9:30AM EST17,700.005.300.006.000.00-1618.77%
NDX230915C179000002022-12-12 3:27PM EST17,900.0017.241.408.400.00-6520.12%
NDX230915C180000002023-01-27 10:29AM EST18,000.006.205.1011.000.00-57021.12%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX230915P060000002023-01-06 3:01PM EST6,000.0040.0013.2025.700.00-16846.65%
NDX230915P062000002023-01-30 9:30AM EST6,200.0021.3019.4025.200.00-13344.62%
NDX230915P064000002023-01-17 11:10AM EST6,400.0036.0022.6028.500.00-253943.64%
NDX230915P066000002023-01-17 11:11AM EST6,600.0042.0026.2032.100.00-585242.67%
NDX230915P070000002023-01-27 10:39AM EST7,000.0037.0034.7040.600.00-1340.80%
NDX230915P072000002022-12-30 12:07PM EST7,200.00112.9738.6050.000.00-2240.59%
NDX230915P074000002023-02-06 11:08AM EST7,400.0047.1445.3051.20-180.56-79.30%40139.01%
NDX230915P076000002023-01-24 10:32AM EST7,600.0067.0051.6057.400.00-1020038.14%
NDX230915P080000002023-02-01 10:24AM EST8,000.0075.0566.3072.100.00-12936.47%
NDX230915P081000002022-11-01 1:33PM EST8,100.00245.00150.20165.800.00-21443.67%
NDX230915P082000002022-11-23 2:25PM EST8,200.00183.30199.70212.300.00-2545.82%
NDX230915P083000002022-11-28 12:25PM EST8,300.00209.30235.50243.900.00-24646.74%
NDX230915P084000002023-02-06 11:08AM EST8,400.0084.1784.6090.50-154.59-64.75%201634.88%
NDX230915P085000002023-01-25 10:23AM EST8,500.00132.8089.8095.700.00-23434.48%
NDX230915P086000002022-12-16 9:50AM EST8,600.00247.50148.30156.700.00-2738.24%
NDX230915P087000002023-01-05 1:14PM EST8,700.00282.7093.50108.900.00-11233.86%
NDX230915P088000002022-10-04 10:46AM EST8,800.00354.27406.60419.700.00-51050.12%
NDX230915P089000002022-10-26 11:49AM EST8,900.00363.00259.10277.200.00-1742.39%
NDX230915P090000002023-01-18 9:33AM EST9,000.00182.72120.80126.700.00-640632.59%
NDX230915P091000002022-11-07 9:47AM EST9,100.00440.30300.30319.300.00-11442.43%
NDX230915P092000002023-02-06 1:59PM EST9,200.00139.40135.70141.60-253.40-64.51%123231.85%
NDX230915P093000002023-01-05 9:30AM EST9,300.00388.10134.10149.500.00-303531.47%
NDX230915P094000002022-11-25 11:07AM EST9,400.00335.00396.60412.700.00-41043.46%
NDX230915P095000002023-01-09 9:32AM EST9,500.00343.90161.10167.400.00-31430.77%
NDX230915P096000002023-02-02 2:00PM EST9,600.00144.80170.40176.900.00-21530.42%
NDX230915P097000002023-02-02 2:04PM EST9,700.00154.30180.30187.000.00-10930.07%
NDX230915P098000002023-01-27 11:31AM EST9,800.00202.00190.80197.600.00-18129.72%
NDX230915P099000002023-01-31 10:05AM EST9,900.00246.00201.80208.800.00-77129.37%
NDX230915P100000002023-02-03 11:42AM EST10,000.00181.85213.30220.500.00-27829.02%
NDX230915P101000002023-01-20 2:13PM EST10,100.00352.48225.50232.800.00-32028.68%
NDX230915P102000002023-02-01 1:09PM EST10,200.00278.20238.60245.800.00-12128.33%
NDX230915P103000002023-02-02 12:53PM EST10,300.00217.10251.80259.500.00-13227.99%
NDX230915P104000002023-01-05 10:48AM EST10,400.00701.80250.10265.700.00-14019327.32%
NDX230915P105000002023-02-03 10:53AM EST10,500.00238.00280.90288.900.00-121,02927.30%
NDX230915P106000002022-10-26 11:12AM EST10,600.00748.30587.60609.200.00-3037.57%
NDX230915P107000002023-01-20 11:26AM EST10,700.00513.00313.00321.100.00-6314826.61%
NDX230915P108000002023-02-03 11:42AM EST10,800.00279.95330.20338.500.00-23826.26%
NDX230915P109000002023-02-01 2:47PM EST10,900.00354.40348.30356.700.00-16125.92%
NDX230915P110000002023-02-06 10:24AM EST11,000.00373.97367.20375.80+40.17+12.03%121925.57%
NDX230915P111000002023-02-01 2:47PM EST11,100.00395.50387.00396.000.00-15825.23%
NDX230915P112000002022-11-03 11:30AM EST11,200.001,171.40680.20700.800.00--833.58%
NDX230915P113000002023-02-06 10:24AM EST11,300.00436.83430.20438.50+46.33+11.86%1624.52%
NDX230915P114000002022-12-29 11:15AM EST11,400.001,081.60483.20499.700.00-15125.31%
NDX230915P115000002023-01-31 1:55PM EST11,500.00561.00475.60485.300.00-306223.80%
NDX230915P116000002022-11-03 11:02AM EST11,600.001,387.80807.00828.200.00-1732.48%
NDX230915P117000002023-01-26 9:30AM EST11,700.00621.68526.70536.600.00-12323.08%
NDX230915P118000002023-02-02 3:01PM EST11,800.00505.00553.60563.700.00-1322.70%
NDX230915P119000002023-02-03 9:55AM EST11,900.00509.70581.60592.300.00-29222.33%
NDX230915P120000002023-02-02 12:33PM EST12,000.00530.30611.30622.000.00-488021.95%
NDX230915P121000002023-02-03 9:55AM EST12,100.00563.66642.20653.200.00-2521.56%
NDX230915P122000002023-02-06 10:16AM EST12,200.00673.20674.40685.90+93.20+16.07%1621.18%
NDX230915P124000002023-02-02 1:48PM EST12,400.00631.40743.20755.400.00-121220.38%
NDX230915P125000002023-02-03 10:34AM EST12,500.00661.53780.30792.100.00-24819.97%
NDX230915P126000002023-02-06 11:43AM EST12,600.00796.50818.50830.80+101.04+14.53%101119.55%
NDX230915P128000002022-10-25 10:16AM EST12,800.001,683.801,398.501,423.500.00--831.86%
NDX230915P129000002023-01-30 10:37AM EST12,900.001,163.73943.20956.600.00-1118.22%
NDX230915P130000002023-02-06 11:58AM EST13,000.00977.00988.201,002.00+18.60+1.94%605917.75%
NDX230915P132000002023-01-23 10:31AM EST13,200.001,435.401,082.801,098.100.00--116.73%
NDX230915P134000002023-02-06 10:04AM EST13,400.001,156.601,186.001,201.90+73.25+6.76%1115.60%
NDX230915P135000002023-02-03 2:12PM EST13,500.001,171.381,239.601,256.600.00-323614.95%
NDX230915P136000002023-02-02 10:58AM EST13,600.001,121.971,296.301,313.200.00-1314.24%
NDX230915P137000002023-02-06 10:04AM EST13,700.001,320.901,354.301,371.70+80.76+6.51%1413.44%
NDX230915P138000002023-01-23 10:29AM EST13,800.001,855.901,413.701,432.400.00--112.49%
NDX230915P139000002023-02-02 10:26AM EST13,900.001,314.601,476.501,494.900.00-4411.30%
NDX230915P140000002023-02-03 3:00PM EST14,000.001,488.741,540.601,559.500.00-429.53%
NDX230915P141000002023-01-04 1:47PM EST14,100.002,859.101,538.501,556.100.00-230.00%
NDX230915P142000002023-01-24 2:00PM EST14,200.002,104.601,674.101,694.700.00-230.00%
NDX230915P143000002023-01-24 2:00PM EST14,300.002,186.601,744.001,765.200.00-230.00%
NDX230915P144000002023-01-24 1:04PM EST14,400.002,306.501,817.201,837.500.00-170.00%
NDX230915P145000002023-01-24 1:21PM EST14,500.002,367.901,888.901,911.900.00-6150.00%
NDX230915P146000002023-01-24 2:01PM EST14,600.002,454.401,964.201,987.700.00-5120.00%
NDX230915P147000002023-01-24 1:04PM EST14,700.002,564.602,041.302,065.300.00-270.00%
NDX230915P148000002022-08-26 8:30AM EST14,800.002,039.703,128.003,308.800.00-1145.62%
NDX230915P154000002022-12-13 11:41AM EST15,400.003,093.403,544.803,569.500.00--239.95%
NDX230915P156000002023-01-20 9:35AM EST15,600.003,849.452,796.002,823.500.00-220.00%
NDX230915P158000002022-12-13 11:41AM EST15,800.003,437.903,917.003,944.800.00--241.53%
NDX230915P159000002022-12-13 11:41AM EST15,900.003,526.604,010.704,039.500.00--241.92%
NDX230915P180000002023-01-23 2:01PM EST18,000.005,627.005,052.005,082.300.00-4800.00%