New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,355.07-134.52 (-0.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215C060000002021-10-04 12:52PM EDT6,000.008,569.009,067.809,561.300.00-211244.67%
NDX231215C061000002021-08-30 11:58AM EDT6,100.009,444.008,400.808,880.600.00-130.00%
NDX231215C062000002021-08-25 5:30PM EDT6,200.007,474.808,791.809,341.800.00--142.26%
NDX231215C063000002021-08-30 11:28AM EDT6,300.009,228.008,213.608,693.400.00--10.00%
NDX231215C064000002021-08-27 2:44PM EDT6,400.008,996.008,120.408,600.000.00-110.00%
NDX231215C066000002021-08-27 2:47PM EDT6,600.008,817.007,934.108,413.800.00-110.00%
NDX231215C067000002021-08-30 11:57AM EDT6,700.008,882.007,841.508,321.100.00-330.00%
NDX231215C068000002021-08-25 5:30PM EDT6,800.006,634.008,240.008,790.000.00-1140.70%
NDX231215C069000002021-08-27 3:31PM EDT6,900.008,548.007,657.108,136.600.00-330.00%
NDX231215C070000002021-08-27 2:45PM EDT7,000.008,446.007,565.308,044.700.00-2290.00%
NDX231215C071000002021-09-22 10:10AM EDT7,100.008,067.008,054.008,547.100.00-26941.16%
NDX231215C072000002021-09-21 1:02PM EDT7,200.007,933.007,963.508,456.300.00-11740.88%
NDX231215C073000002021-09-29 1:36PM EDT7,300.007,525.007,873.008,365.700.00-12240.60%
NDX231215C074000002021-09-10 3:20PM EDT7,400.008,186.007,282.007,482.000.00-100.00%
NDX231215C075000002021-09-10 3:20PM EDT7,500.008,096.007,197.007,397.000.00-200.00%
NDX231215C076000002021-09-10 3:20PM EDT7,600.008,005.007,115.007,315.000.00-100.00%
NDX231215C077000002021-09-30 3:42PM EDT7,700.007,162.007,513.408,006.000.00-1739.53%
NDX231215C078000002021-09-30 3:42PM EDT7,800.007,074.807,424.207,916.800.00-2339.27%
NDX231215C079000002021-09-30 3:42PM EDT7,900.006,986.007,335.307,827.800.00-1539.02%
NDX231215C080000002021-09-10 2:49PM EDT8,000.007,689.006,756.006,956.000.00-100.00%
NDX231215C081000002021-08-24 3:48PM EDT8,100.007,347.707,067.207,617.200.00--1037.49%
NDX231215C082000002021-08-24 3:48PM EDT8,200.007,255.006,978.907,528.900.00-3437.27%
NDX231215C085000002021-08-25 5:30PM EDT8,500.006,677.006,714.807,264.800.00--136.59%
NDX231215C086000002021-08-25 5:30PM EDT8,600.006,588.006,627.407,177.400.00--136.37%
NDX231215C087000002021-09-20 12:11AM EDT8,700.006,862.306,634.407,126.400.00--137.12%
NDX231215C088000002021-09-20 12:11AM EDT8,800.006,762.006,548.207,040.100.00--136.90%
NDX231215C110000002021-08-25 5:30PM EDT11,000.003,540.004,655.105,205.100.00-6232.13%
NDX231215C120000002021-08-25 5:30PM EDT12,000.003,323.403,905.604,455.600.00--130.60%
NDX231215C121000002021-08-25 5:30PM EDT12,100.003,047.343,833.204,383.200.00--130.45%
NDX231215C123000002021-09-20 12:11AM EDT12,300.004,014.003,749.204,238.200.00--130.14%
NDX231215C124000002021-09-17 10:36AM EDT12,400.003,951.303,475.503,933.100.00-2326.60%
NDX231215C128000002021-09-08 2:00PM EDT12,800.003,847.003,103.003,303.000.00--121.19%
NDX231215C130000002021-08-25 5:30PM EDT13,000.002,116.003,202.803,752.800.00--129.14%
NDX231215C131000002021-08-25 5:30PM EDT13,100.002,304.003,135.403,685.400.00--628.99%
NDX231215C132000002021-08-25 5:30PM EDT13,200.001,700.003,068.503,618.500.00-1128.85%
NDX231215C133000002021-08-25 5:30PM EDT13,300.001,907.003,002.303,552.300.00-2328.71%
NDX231215C134000002021-08-25 5:30PM EDT13,400.001,853.002,936.603,486.600.00--128.57%
NDX231215C136000002021-08-25 5:30PM EDT13,600.002,878.002,807.103,357.100.00-4528.30%
NDX231215C137000002021-08-25 5:30PM EDT13,700.002,110.002,743.203,293.200.00--128.16%
NDX231215C138000002021-08-25 5:30PM EDT13,800.001,862.002,680.103,230.100.00--128.03%
NDX231215C140000002021-08-25 5:30PM EDT14,000.002,043.002,555.803,105.800.00-131327.77%
NDX231215C141000002021-08-25 5:30PM EDT14,100.001,706.002,494.703,044.700.00--127.64%
NDX231215C142000002021-08-25 5:30PM EDT14,200.001,520.002,434.302,984.300.00--127.52%
NDX231215C143000002021-08-25 5:30PM EDT14,300.001,512.002,374.502,924.500.00--127.39%
NDX231215C146000002021-08-25 5:30PM EDT14,600.002,268.252,199.502,749.500.00--227.03%
NDX231215C147000002021-08-25 5:30PM EDT14,700.002,304.642,142.602,692.600.00-1726.91%
NDX231215C150000002021-08-25 5:30PM EDT15,000.002,148.381,976.102,526.100.00-1526.57%
NDX231215C151000002021-08-25 5:30PM EDT15,100.001,958.751,922.102,472.100.00--226.46%
NDX231215C152000002021-10-04 1:09PM EDT15,200.001,573.301,881.402,377.800.00-303125.88%
NDX231215C154000002021-09-14 12:50PM EDT15,400.002,156.531,635.302,114.300.00-1323.87%
NDX231215C155000002021-08-18 3:20PM EDT15,500.001,731.501,726.002,276.000.00-7826.17%
NDX231215C157000002021-09-07 3:26PM EDT15,700.002,115.171,538.001,738.000.00--521.06%
NDX231215C158000002021-09-28 11:17AM EDT15,800.001,555.001,578.302,083.700.00-202025.38%
NDX231215C159000002021-09-08 10:02AM EDT15,900.001,993.561,330.001,730.000.00-2721.87%
NDX231215C160000002021-10-19 10:50AM EDT16,000.001,721.821,479.701,987.500.00-15325.17%
NDX231215C161000002021-09-07 1:59PM EDT16,100.001,883.001,359.001,559.000.00-1420.82%
NDX231215C162000002021-08-25 5:30PM EDT16,200.001,532.501,377.301,927.300.00--1025.34%
NDX231215C163000002021-09-14 12:34PM EDT16,300.001,718.001,213.001,701.800.00-202623.24%
NDX231215C164000002021-10-19 10:50AM EDT16,400.001,536.171,292.401,805.600.00-12124.80%
NDX231215C165000002021-09-02 11:34AM EDT16,500.001,646.84982.201,469.700.00-42421.45%
NDX231215C166000002021-09-27 10:13AM EDT16,600.001,350.001,203.801,719.800.00-1224.63%
NDX231215C167000002021-09-27 10:13AM EDT16,700.001,310.001,161.001,677.500.00-1524.54%
NDX231215C169000002021-08-25 5:30PM EDT16,900.00690.901,080.301,630.300.00-3324.76%
NDX231215C170000002021-08-19 11:39AM EDT17,000.001,103.881,068.201,618.200.00-1724.99%
NDX231215C180000002021-08-26 12:14PM EDT18,000.00918.66690.201,240.200.00-21224.03%
NDX231215C182000002021-10-18 10:17AM EDT18,200.00800.24622.201,139.200.00-1523.46%
NDX231215C184000002021-08-25 9:38AM EDT18,400.00820.05569.301,119.300.00--723.81%
NDX231215C186000002021-08-25 5:30PM EDT18,600.00524.03513.101,063.100.00-6623.71%
NDX231215C188000002021-09-02 3:48PM EDT18,800.00769.75317.30794.700.00-1220.96%
NDX231215C190000002021-08-25 5:30PM EDT19,000.00419.96410.00960.000.00-3423.55%
NDX231215C192000002021-10-05 10:14AM EDT19,200.00439.20372.20877.200.00-4823.04%
NDX231215C194000002021-10-01 2:51PM EDT19,400.00431.70333.00831.100.00-1222.96%
NDX231215C196000002021-10-11 1:59PM EDT19,600.00405.60297.30786.700.00-1422.88%
NDX231215C198000002021-10-06 11:02AM EDT19,800.00368.00265.10744.100.00-2722.79%
NDX231215C200000002021-10-18 2:38PM EDT20,000.00444.00262.00703.000.00-32022.70%
NDX231215C202000002021-10-18 1:46PM EDT20,200.00418.00210.20663.700.00-12122.62%
NDX231215C204000002021-10-06 10:22AM EDT20,400.00287.00187.30512.700.00-22420.87%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215P060000002021-10-18 11:14AM EDT6,000.0072.000.00165.500.00-11642.49%
NDX231215P061000002021-09-07 3:50PM EDT6,100.0099.0076.0096.000.00-2337.25%
NDX231215P062000002021-10-14 1:29PM EDT6,200.0088.000.00181.200.00-2242.03%
NDX231215P063000002021-10-14 1:32PM EDT6,300.0093.000.00189.100.00-2441.79%
NDX231215P064000002021-08-25 5:30PM EDT6,400.00125.000.00500.000.00-2553.82%
NDX231215P065000002021-08-25 5:30PM EDT6,500.00138.000.00500.000.00-12653.01%
NDX231215P066000002021-09-08 2:00PM EDT6,600.00132.70107.00127.000.00-4936.43%
NDX231215P067000002021-10-11 11:03AM EDT6,700.00123.000.00500.000.00-18051.42%
NDX231215P068000002021-08-26 1:32PM EDT6,800.00130.000.00500.000.00-11050.65%
NDX231215P069000002021-09-01 1:48PM EDT6,900.00131.0038.40248.900.00-3040.74%
NDX231215P070000002021-09-01 10:58AM EDT7,000.00130.000.10300.300.00-21042.18%
NDX231215P071000002021-10-05 1:56PM EDT7,100.00164.005.40505.400.00-11748.58%
NDX231215P072000002021-10-15 10:21AM EDT7,200.00145.007.10507.100.00-11247.90%
NDX231215P073000002021-10-18 9:36AM EDT7,300.00143.008.80508.800.00-1747.24%
NDX231215P074000002021-10-19 9:39AM EDT7,400.00151.0010.70510.700.00-1346.59%
NDX231215P075000002021-10-19 2:03PM EDT7,500.00163.0012.90512.900.00-1645.96%
NDX231215P076000002021-08-25 5:30PM EDT7,600.00267.000.00500.000.00-1344.89%
NDX231215P077000002021-10-20 9:59AM EDT7,700.00176.0018.20518.200.00-1844.74%
NDX231215P078000002021-10-22 1:59PM EDT7,800.00203.7021.50521.50+18.70+10.11%1244.16%
NDX231215P079000002021-10-22 1:17PM EDT7,900.00202.9034.40534.40+15.90+8.50%1343.86%
NDX231215P080000002021-08-25 5:30PM EDT8,000.00221.600.00500.000.00-1742.24%
NDX231215P081000002021-08-25 5:30PM EDT8,100.00254.000.00500.000.00--141.60%
NDX231215P082000002021-08-25 5:30PM EDT8,200.00320.000.10500.100.00-2040.97%
NDX231215P083000002021-08-25 5:30PM EDT8,300.00281.000.10500.100.00-1140.35%
NDX231215P084000002021-08-25 5:30PM EDT8,400.00368.282.30502.300.00--639.79%
NDX231215P085000002021-10-19 10:59AM EDT8,500.00249.0066.20566.200.00-11240.84%
NDX231215P086000002021-08-19 11:35AM EDT8,600.00289.008.20508.200.00-1138.73%
NDX231215P087000002021-10-22 1:40PM EDT8,700.00290.5079.40579.40-125.00-30.08%1339.93%
NDX231215P088000002021-08-25 9:47AM EDT8,800.00293.9746.20546.200.00--1038.50%
NDX231215P089000002021-10-21 12:04PM EDT8,900.00308.0093.80593.800.00-1439.06%
NDX231215P090000002021-10-22 9:32AM EDT9,000.00312.84275.00696.20-77.16-19.78%1240.83%
NDX231215P091000002021-08-25 5:30PM EDT9,100.00363.0084.50584.500.00--137.64%
NDX231215P092000002021-10-19 2:05PM EDT9,200.00329.00117.30617.300.00-1937.81%
NDX231215P093000002021-08-20 10:36AM EDT9,300.00370.00132.00632.000.00-1337.56%
NDX231215P095000002021-08-25 5:30PM EDT9,500.00409.00141.70641.700.00-1136.60%
NDX231215P097000002021-10-22 3:53PM EDT9,700.00421.00163.70663.70+11.00+2.68%2235.92%
NDX231215P100000002021-08-25 5:30PM EDT10,000.00860.48221.60771.600.00-101136.39%
NDX231215P102000002021-08-25 5:30PM EDT10,200.00537.10255.20805.200.00--235.88%
NDX231215P103000002021-08-25 5:30PM EDT10,300.001,289.00272.60822.600.00-1235.63%
NDX231215P104000002021-08-25 5:30PM EDT10,400.001,127.00290.40840.400.00-1235.38%
NDX231215P107000002021-08-25 5:30PM EDT10,700.00771.00346.60896.600.00--534.68%
NDX231215P110000002021-10-18 10:54AM EDT11,000.00610.00473.30800.000.00-11831.29%
NDX231215P111000002021-10-20 10:28AM EDT11,100.00646.00491.30821.900.00-1031.13%
NDX231215P112000002021-08-25 5:30PM EDT11,200.001,027.03450.001,000.000.00-1133.58%
NDX231215P113000002021-10-20 10:29AM EDT11,300.00687.00651.00701.000.00---27.96%
NDX231215P115000002021-08-25 5:30PM EDT11,500.00859.46517.601,067.600.00-4532.96%
NDX231215P117000002021-10-20 12:28PM EDT11,700.00773.00738.00788.000.00---27.37%
NDX231215P118000002021-10-20 12:57PM EDT11,800.00799.00628.20986.900.00-4630.01%
NDX231215P119000002021-10-19 2:36PM EDT11,900.00828.00649.501,012.300.00-1429.86%
NDX231215P120000002021-10-20 12:58PM EDT12,000.00848.00671.301,038.100.00-22129.70%
NDX231215P121000002021-08-25 5:30PM EDT12,100.001,509.00664.801,214.800.00--231.77%
NDX231215P122000002021-08-25 5:30PM EDT12,200.001,801.70690.901,240.900.00-1431.58%
NDX231215P123000002021-08-25 5:30PM EDT12,300.001,099.25717.501,267.500.00--231.39%
NDX231215P124000002021-10-11 11:55AM EDT12,400.001,070.80769.301,160.600.00-161829.29%
NDX231215P125000002021-09-27 10:14AM EDT12,500.001,038.00793.401,189.100.00-11529.14%
NDX231215P126000002021-10-21 1:46PM EDT12,600.001,003.42818.101,218.100.00-31028.99%
NDX231215P127000002021-09-01 1:48PM EDT12,700.00970.75956.401,389.400.00-22430.79%
NDX231215P128000002021-09-28 2:57PM EDT12,800.001,236.00868.801,277.500.00-11028.69%
NDX231215P129000002021-09-17 1:43PM EDT12,900.001,162.44911.101,323.400.00-1628.74%
NDX231215P130000002021-10-08 11:31AM EDT13,000.001,230.00921.601,339.000.00-11028.39%
NDX231215P131000002021-08-25 5:30PM EDT13,100.002,364.15948.301,498.300.00-4529.93%
NDX231215P132000002021-08-25 5:30PM EDT13,200.001,325.77979.501,529.500.00-2329.75%
NDX231215P133000002021-08-25 5:30PM EDT13,300.002,430.751,011.401,561.400.00-2229.58%
NDX231215P134000002021-09-28 2:57PM EDT13,400.001,442.001,033.401,468.500.00-2127.80%
NDX231215P136000002021-09-09 1:22PM EDT13,600.001,297.001,393.001,593.000.00-1928.22%
NDX231215P137000002021-09-30 3:43PM EDT13,700.001,537.001,122.701,571.600.00-1427.37%
NDX231215P138000002021-09-28 2:57PM EDT13,800.001,589.001,153.501,607.200.00--227.23%
NDX231215P139000002021-09-10 10:24AM EDT13,900.001,385.001,509.001,709.000.00-1127.89%
NDX231215P140000002021-09-10 10:24AM EDT14,000.001,419.001,549.001,749.000.00-11427.79%
NDX231215P141000002021-10-04 1:10PM EDT14,100.001,829.001,249.701,718.000.00-1326.81%
NDX231215P142000002021-10-01 3:48PM EDT14,200.001,736.001,282.901,756.300.00-1326.68%
NDX231215P143000002021-10-04 1:11PM EDT14,300.001,919.001,317.501,794.900.00-1326.54%
NDX231215P144000002021-10-11 4:05PM EDT14,400.001,840.001,353.401,833.900.00-5526.40%
NDX231215P145000002021-10-11 4:05PM EDT14,500.001,883.001,390.001,873.700.00-5626.26%
NDX231215P146000002021-08-30 2:48PM EDT14,600.001,574.501,666.202,135.100.00-1228.72%
NDX231215P147000002021-09-03 12:08PM EDT14,700.001,648.221,711.102,181.300.00-3228.63%
NDX231215P148000002021-09-30 9:36AM EDT14,800.001,967.001,504.501,995.800.00--125.84%
NDX231215P149000002021-09-30 10:05AM EDT14,900.002,018.001,544.602,037.100.00--325.69%
NDX231215P150000002021-09-30 10:01AM EDT15,000.002,065.001,585.402,079.200.00-1425.55%
NDX231215P151000002021-09-01 1:42PM EDT15,100.001,784.891,898.702,373.900.00--728.30%
NDX231215P152000002021-10-04 1:09PM EDT15,200.002,368.701,669.302,165.700.00-303125.27%
NDX231215P154000002021-09-16 9:37AM EDT15,400.002,056.001,841.902,319.900.00-1125.72%
NDX231215P155000002021-09-21 10:09AM EDT15,500.002,305.001,801.102,301.500.00-1424.86%
NDX231215P156000002021-09-10 10:33AM EDT15,600.002,056.002,284.002,484.000.00-1126.26%
NDX231215P157000002021-09-22 3:40PM EDT15,700.002,296.001,893.102,396.300.00-1424.60%
NDX231215P158000002021-09-28 11:17AM EDT15,800.002,525.001,940.402,444.900.00--2024.48%
NDX231215P159000002021-08-30 3:08PM EDT15,900.002,131.172,313.502,797.400.00--127.75%
NDX231215P160000002021-09-03 2:59PM EDT16,000.002,219.762,533.703,034.700.00-1729.72%
NDX231215P161000002021-09-01 11:39AM EDT16,100.002,217.412,425.502,911.500.00--1027.64%
NDX231215P162000002021-09-01 3:18PM EDT16,200.002,294.502,482.802,969.700.00--927.59%
NDX231215P163000002021-09-16 2:51PM EDT16,300.002,481.002,301.102,790.600.00-12024.88%
NDX231215P164000002021-09-02 10:38AM EDT16,400.002,401.222,600.103,088.800.00-1527.50%
NDX231215P165000002021-09-20 12:11AM EDT16,500.002,586.002,294.202,809.700.00--123.67%
NDX231215P166000002021-09-14 4:10PM EDT16,600.002,675.002,468.802,962.500.00-1524.65%
NDX231215P167000002021-09-22 1:07PM EDT16,700.002,881.002,402.802,921.800.00--123.46%
NDX231215P170000002021-08-25 5:30PM EDT17,000.004,748.902,680.903,230.900.00--324.67%
NDX231215P180000002021-08-25 5:30PM EDT18,000.004,373.003,311.303,861.300.00--123.80%
NDX231215P182000002021-09-24 3:53PM EDT18,200.003,677.003,323.003,870.700.00-1122.17%
NDX231215P184000002021-08-30 9:34AM EDT18,400.003,640.003,960.504,456.100.00--127.25%
NDX231215P186000002021-08-30 4:12PM EDT18,600.003,725.204,112.804,606.500.00-2427.26%
NDX231215P188000002021-08-30 9:30AM EDT18,800.003,953.804,268.504,759.300.00--127.28%
NDX231215P190000002021-09-08 1:01PM EDT19,000.004,103.004,510.004,710.000.00-11324.88%
NDX231215P192000002021-08-27 2:50PM EDT19,200.004,288.004,588.005,072.000.00-1427.35%
NDX231215P194000002021-08-27 2:50PM EDT19,400.004,442.004,752.105,231.800.00-1427.40%
NDX231215P196000002021-09-08 1:01PM EDT19,600.004,548.004,995.005,195.000.00-1725.01%
NDX231215P198000002021-08-25 5:30PM EDT19,800.005,618.604,634.105,184.100.00-2822.78%
NDX231215P200000002021-08-25 5:30PM EDT20,000.005,277.004,799.105,349.100.00-21522.78%
NDX231215P202000002021-09-28 1:23PM EDT20,200.005,633.304,840.505,375.600.00-13420.78%
NDX231215P204000002021-09-28 12:11PM EDT20,400.005,784.605,008.905,537.600.00-13920.64%