New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,573.36-229.78 (-1.79%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230929C079000002023-01-25 9:45AM EST7,900.004,030.604,900.304,960.400.00-2150.64%
NDXP230929C081000002022-12-22 11:14AM EST8,100.003,249.753,809.303,834.500.00--10.00%
NDXP230929C082000002022-11-28 12:24PM EST8,200.003,948.683,004.203,033.600.00--10.00%
NDXP230929C083000002023-01-05 10:35AM EST8,300.002,931.204,530.004,590.000.00-12349.74%
NDXP230929C084000002022-12-19 12:25PM EST8,400.003,202.123,371.603,392.900.00-6100.00%
NDXP230929C103000002022-12-30 3:55PM EST10,300.001,596.712,397.302,451.600.00-2224.20%
NDXP230929C103250002022-12-30 3:55PM EST10,325.001,580.802,377.402,437.500.00-2224.49%
NDXP230929C106500002022-10-13 8:59AM EST10,650.001,417.702,164.302,199.900.00--125.26%
NDXP230929C107000002022-10-03 8:33AM EST10,700.001,703.000.000.000.00--10.00%
NDXP230929C108000002022-10-03 8:33AM EST10,800.001,671.400.000.000.00--30.00%
NDXP230929C108750002023-01-30 9:44AM EST10,875.001,856.432,305.702,364.900.00-1135.89%
NDXP230929C109000002023-01-30 9:44AM EST10,900.001,837.882,285.902,345.100.00-1235.78%
NDXP230929C110000002022-11-02 10:36AM EST11,000.001,565.151,930.701,955.100.00-1325.68%
NDXP230929C111000002022-10-19 12:40PM EST11,100.001,472.371,767.001,799.800.00-202222.92%
NDXP230929C112000002022-10-03 8:33AM EST11,200.001,432.400.000.000.00--10.00%
NDXP230929C116500002022-10-19 12:40PM EST11,650.001,191.371,439.901,472.200.00--2024.11%
NDXP230929C120000002023-01-23 12:52PM EST12,000.001,018.001,473.201,510.600.00-306030.45%
NDXP230929C126750002022-12-28 9:35AM EST12,675.00441.14766.90804.700.00-1121.03%
NDXP230929C128000002023-01-19 9:30AM EST12,800.00421.00970.501,012.100.00--127.50%
NDXP230929C129750002022-11-30 2:56PM EST12,975.00842.85356.80370.600.00--113.32%
NDXP230929C130000002023-01-04 10:36AM EST13,000.00314.15983.101,000.900.00-22129.25%
NDXP230929C134000002023-01-26 3:08PM EST13,400.00388.00660.40698.000.00--925.39%
NDXP230929C135000002023-02-02 9:34AM EST13,500.00625.00618.80651.300.00-520225.05%
NDXP230929C137500002023-01-23 12:52PM EST13,750.00272.30515.70547.100.00--3024.35%
NDXP230929C138000002022-12-14 2:57PM EST13,800.00421.00208.30221.900.00--215.60%
NDXP230929C143000002022-10-05 8:45AM EST14,300.00408.000.000.000.00-113.13%
NDXP230929C144000002022-10-05 8:45AM EST14,400.00386.000.000.000.00-133.13%
NDXP230929C147000002022-10-20 2:50PM EST14,700.00280.20301.00321.900.00--124.30%
NDXP230929C148000002022-11-15 10:10AM EST14,800.00377.40162.90177.100.00-1219.89%
NDXP230929C149000002022-11-15 10:18AM EST14,900.00356.90144.40153.700.00-1119.48%
NDXP230929C150000002022-11-15 10:18AM EST15,000.00339.50133.20141.800.00-1219.48%
NDXP230929C154000002023-01-17 10:41AM EST15,400.0045.45115.50131.500.00--220.92%
NDXP230929C155000002023-01-17 10:40AM EST15,500.0041.85104.90119.900.00-6420.82%
NDXP230929C156000002023-01-25 9:45AM EST15,600.0024.8594.00109.300.00-2720.74%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230929P079000002023-01-25 9:45AM EST7,900.0097.2563.5079.300.00-2537.33%
NDXP230929P080000002022-11-16 2:13PM EST8,000.00200.35192.10204.400.00-202146.33%
NDXP230929P081000002022-12-22 11:14AM EST8,100.00216.30109.00117.300.00-21239.07%
NDXP230929P082000002022-12-12 9:30AM EST8,200.00206.200.000.000.00-366.25%
NDXP230929P083000002023-01-05 10:35AM EST8,300.00231.3081.6096.900.00-12635.61%
NDXP230929P084000002022-12-19 12:25PM EST8,400.00246.40155.10162.400.00-6839.71%
NDXP230929P086000002023-01-27 9:30AM EST8,600.00110.6097.70112.100.00-1134.34%
NDXP230929P087000002023-01-18 11:31AM EST8,700.00187.10103.60118.800.00-5534.00%
NDXP230929P090000002023-01-03 9:39AM EST9,000.00321.15102.10122.100.00-5531.74%
NDXP230929P090250002022-10-05 8:30AM EST9,025.00427.400.000.000.00-116.25%
NDXP230929P092000002022-11-16 1:36PM EST9,200.00357.70370.10384.700.00--1043.57%
NDXP230929P094500002023-01-20 12:19PM EST9,450.00266.25159.20174.200.00-1031.14%
NDXP230929P095500002023-01-27 9:30AM EST9,550.00196.00168.40183.300.00-1130.77%
NDXP230929P096250002023-01-27 9:30AM EST9,625.00203.80175.50190.500.00-1130.50%
NDXP230929P100000002023-01-31 1:01PM EST10,000.00264.02216.10231.300.00-102529.19%
NDXP230929P101500002023-01-27 9:30AM EST10,150.00265.40234.50250.200.00-1128.69%
NDXP230929P102000002022-12-19 3:39PM EST10,200.00643.70433.70443.200.00--3035.68%
NDXP230929P102250002023-01-27 9:30AM EST10,225.00282.60244.30259.500.00-1128.41%
NDXP230929P103000002022-12-20 12:18PM EST10,300.00651.20465.50475.300.00--3035.81%
NDXP230929P109000002022-10-05 11:18AM EST10,900.00912.801,068.001,086.000.00-505048.00%
NDXP230929P110000002023-01-31 1:01PM EST11,000.00450.12366.60380.900.00-205125.68%
NDXP230929P115000002022-11-21 12:14PM EST11,500.00998.201,002.101,019.800.00-3038.76%
NDXP230929P115750002023-01-18 3:55PM EST11,575.00850.00478.70518.300.00--124.07%
NDXP230929P116000002022-11-21 12:14PM EST11,600.001,037.401,041.501,063.000.00-3038.70%
NDXP230929P130000002022-11-15 10:15AM EST13,000.001,516.701,725.001,742.500.00-404037.05%
NDXP230929P131000002023-01-19 9:30AM EST13,100.001,661.70992.601,029.600.00--117.84%
NDXP230929P131500002023-01-19 9:30AM EST13,150.001,741.301,014.001,046.600.00--117.46%
NDXP230929P135500002022-12-13 11:35AM EST13,550.001,719.901,963.001,986.600.00--134.51%
NDXP230929P139000002022-12-13 11:32AM EST13,900.001,951.702,229.602,254.400.00--135.31%
NDXP230929P139500002022-12-13 11:32AM EST13,950.001,984.402,266.202,291.600.00--235.37%
NDXP230929P154000002023-01-17 10:41AM EST15,400.003,443.152,494.602,553.300.00--20.00%
NDXP230929P155000002023-01-17 10:40AM EST15,500.003,520.152,574.402,633.200.00-640.00%
NDXP230929P156000002023-01-25 9:45AM EST15,600.003,545.402,660.302,719.700.00-270.00%