New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,585.68+81.96 (+0.71%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215C060000002022-06-28 9:30AM EDT6,000.006,311.005,778.005,973.500.00-111252.09%
NDX231215C061000002022-05-31 9:30AM EDT6,100.006,831.005,402.105,853.200.00-1350.14%
NDX231215C062000002022-05-31 9:30AM EDT6,200.006,741.505,335.905,874.800.00--154.30%
NDX231215C063000002021-11-10 8:00AM EDT6,300.009,228.009,985.0010,185.000.00--1222.88%
NDX231215C064000002021-11-24 10:30AM EDT6,400.009,849.709,881.0010,081.000.00-12217.45%
NDX231215C065000002022-06-14 9:30AM EDT6,500.005,327.305,350.005,550.000.00--250.16%
NDX231215C066000002021-11-10 8:00AM EDT6,600.008,817.009,708.009,908.000.00-11209.33%
NDX231215C067000002021-11-10 8:00AM EDT6,700.008,882.009,616.009,816.000.00-33205.26%
NDX231215C068000002021-11-10 8:00AM EDT6,800.006,634.009,524.009,724.000.00-11201.36%
NDX231215C069000002022-06-10 9:30AM EDT6,900.005,568.505,009.005,209.000.00-3448.36%
NDX231215C070000002022-06-28 9:30AM EDT7,000.005,441.304,914.005,109.900.00-13347.41%
NDX231215C071000002022-06-17 9:30AM EDT7,100.004,588.104,806.005,006.000.00-17046.30%
NDX231215C072000002022-06-16 3:06PM EDT7,200.004,207.004,723.004,922.000.00-12145.90%
NDX231215C073000002022-06-16 3:06PM EDT7,300.004,127.704,640.004,839.000.00-12445.51%
NDX231215C074000002021-11-10 8:00AM EDT7,400.008,186.008,941.009,141.000.00-10179.68%
NDX231215C075000002021-11-10 8:00AM EDT7,500.008,096.008,850.009,050.000.00-20176.75%
NDX231215C076000002021-11-10 8:00AM EDT7,600.008,005.008,760.008,960.000.00-10173.96%
NDX231215C077000002021-11-10 8:00AM EDT7,700.007,162.008,670.008,870.000.00-17171.25%
NDX231215C078000002021-11-10 8:00AM EDT7,800.007,074.808,580.008,780.000.00-23168.61%
NDX231215C079000002021-11-10 8:00AM EDT7,900.006,986.008,490.008,690.000.00-15166.05%
NDX231215C080000002021-11-10 8:00AM EDT8,000.007,689.008,401.008,601.000.00-10163.60%
NDX231215C081000002021-11-10 8:00AM EDT8,100.007,347.708,311.008,511.000.00--10161.17%
NDX231215C082000002021-11-10 8:00AM EDT8,200.007,255.008,222.008,422.000.00-34158.84%
NDX231215C085000002021-11-10 8:00AM EDT8,500.006,677.007,957.008,157.000.00--1152.23%
NDX231215C086000002021-11-10 8:00AM EDT8,600.006,588.007,869.008,069.000.00--1150.14%
NDX231215C087000002021-11-10 8:00AM EDT8,700.006,862.307,781.007,981.000.00--1148.09%
NDX231215C088000002021-11-10 8:00AM EDT8,800.006,762.007,694.007,894.000.00--1146.12%
NDX231215C090000002022-05-16 12:04AM EDT9,000.003,690.003,486.803,886.800.00--148.81%
NDX231215C110000002021-11-10 8:00AM EDT11,000.003,540.005,843.006,043.000.00-62111.73%
NDX231215C115000002022-04-28 3:40PM EDT11,500.003,220.302,461.002,661.000.00-6547.73%
NDX231215C117000002022-06-17 1:29PM EDT11,700.001,572.101,647.001,687.600.00-383931.28%
NDX231215C118000002022-06-24 1:20PM EDT11,800.002,055.501,594.701,634.900.00-606031.07%
NDX231215C120000002022-04-22 4:05PM EDT12,000.002,732.921,562.401,814.300.00-3335.74%
NDX231215C121000002021-11-10 8:00AM EDT12,100.003,047.344,981.005,181.000.00--199.14%
NDX231215C123000002021-11-10 8:00AM EDT12,300.004,014.004,830.005,030.000.00--197.08%
NDX231215C124000002021-11-10 8:00AM EDT12,400.003,951.304,755.004,955.000.00-2396.08%
NDX231215C128000002022-04-29 2:52PM EDT12,800.002,080.851,700.001,900.000.00-7842.36%
NDX231215C130000002021-11-10 8:00AM EDT13,000.002,116.004,313.004,513.000.00--190.32%
NDX231215C131000002022-05-18 4:08PM EDT13,100.001,248.00811.001,011.000.00--628.07%
NDX231215C132000002021-11-10 8:00AM EDT13,200.001,700.004,170.004,370.000.00-1188.52%
NDX231215C133000002021-11-10 8:00AM EDT13,300.001,907.004,099.004,299.000.00-2387.64%
NDX231215C134000002021-11-10 8:00AM EDT13,400.001,853.004,028.004,228.000.00--186.75%
NDX231215C136000002021-11-10 8:00AM EDT13,600.002,878.003,889.004,089.000.00-4585.06%
NDX231215C137000002021-11-10 8:00AM EDT13,700.002,110.003,820.004,020.000.00--184.22%
NDX231215C138000002021-11-10 8:00AM EDT13,800.001,862.003,751.003,951.000.00--183.38%
NDX231215C140000002022-03-07 2:13PM EDT14,000.001,934.502,203.102,753.100.00-5025559.10%
NDX231215C141000002021-12-14 11:17AM EDT14,100.003,283.503,097.003,297.000.00-1172.62%
NDX231215C142000002022-01-03 4:39PM EDT14,200.003,657.382,222.002,772.000.00-1060.39%
NDX231215C143000002021-11-10 8:00AM EDT14,300.001,512.003,416.003,616.000.00--179.41%
NDX231215C146000002021-11-10 8:00AM EDT14,600.002,268.253,222.003,422.000.00--277.16%
NDX231215C147000002022-05-27 10:32AM EDT14,700.00899.90416.80966.800.00-1734.83%
NDX231215C148000002022-05-17 9:31AM EDT14,800.00846.00400.10591.000.00-1227.76%
NDX231215C149000002022-06-30 10:00AM EDT14,900.00421.00444.00494.000.00-1726.06%
NDX231215C150000002022-06-30 10:21AM EDT15,000.00414.00423.00473.000.00-11325.96%
NDX231215C151000002022-06-30 3:06PM EDT15,100.00421.00403.00453.000.00-5725.88%
NDX231215C152000002022-06-22 1:48PM EDT15,200.00443.90399.00420.000.00-33325.47%
NDX231215C153000002022-06-30 1:38PM EDT15,300.00417.00380.00402.000.00-42025.39%
NDX231215C154000002022-06-22 3:16PM EDT15,400.00406.00363.00385.000.00-1425.32%
NDX231215C155000002022-06-16 1:43PM EDT15,500.00309.00346.00368.000.00-1425.24%
NDX231215C156000002022-06-13 12:52PM EDT15,600.00360.00331.00353.000.00-1525.20%
NDX231215C157000002022-06-17 11:29AM EDT15,700.00296.00315.00337.000.00-1325.11%
NDX231215C158000002022-06-27 3:12PM EDT15,800.00410.00301.00323.000.00-12325.07%
NDX231215C159000002022-06-27 2:32PM EDT15,900.00392.00287.00309.000.00-1725.01%
NDX231215C160000002022-06-10 9:31AM EDT16,000.00418.00274.00296.000.00-122924.96%
NDX231215C161000002022-06-27 3:33PM EDT16,100.00355.00261.00283.000.00-1624.90%
NDX231215C162000002022-06-09 3:58PM EDT16,200.00417.00249.00271.000.00-11024.86%
NDX231215C163000002022-06-27 2:29PM EDT16,300.00328.00237.00259.000.00-12824.80%
NDX231215C164000002022-06-28 1:01PM EDT16,400.00262.00226.00248.000.00-12124.76%
NDX231215C165000002022-06-28 11:55AM EDT16,500.00261.00216.00238.000.00-19924.74%
NDX231215C166000002022-06-09 10:03AM EDT16,600.00420.00206.00228.000.00-22024.71%
NDX231215C167000002022-06-28 9:45AM EDT16,700.00288.00197.00217.000.00-11924.63%
NDX231215C168000002022-06-27 2:29PM EDT16,800.00263.00188.00208.000.00-11824.61%
NDX231215C169000002022-06-22 9:50AM EDT16,900.00186.00179.00199.000.00-11824.57%
NDX231215C170000002022-06-16 2:34PM EDT17,000.00155.00171.00191.000.00-11624.56%
NDX231215C180000002022-06-16 12:32PM EDT18,000.00109.00106.00126.000.00-1624.44%
NDX231215C182000002022-06-07 11:34AM EDT18,200.00202.0097.00117.000.00-1324.48%
NDX231215C184000002022-06-08 10:07AM EDT18,400.00203.0088.00108.000.00-1824.48%
NDX231215C186000002022-06-27 11:20AM EDT18,600.00116.0780.00100.000.00-41124.49%
NDX231215C188000002022-06-14 12:38PM EDT18,800.0046.0073.0093.000.00-21724.53%
NDX231215C190000002022-06-22 11:42AM EDT19,000.0086.4066.0086.000.00-18224.54%
NDX231215C192000002022-06-08 12:10PM EDT19,200.00132.0060.0080.000.00-21324.58%
NDX231215C194000002022-06-06 2:07PM EDT19,400.00122.0055.0075.000.00-12724.66%
NDX231215C196000002022-06-06 11:14AM EDT19,600.00116.0050.0070.000.00-15024.71%
NDX231215C198000002022-06-27 11:20AM EDT19,800.0069.3345.0065.000.00-45524.74%
NDX231215C200000002022-05-02 11:44AM EDT20,000.00153.0096.00116.000.00-14928.09%
NDX231215C202000002022-05-17 10:58AM EDT20,200.0095.0045.0087.000.00-16326.87%
NDX231215C204000002022-06-27 11:19AM EDT20,400.0054.9534.0054.000.00-49024.97%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215P060000002022-06-10 10:01AM EDT6,000.00140.00131.00151.000.00-12839.62%
NDX231215P061000002022-03-03 1:35PM EDT6,100.0095.0073.0093.000.00-1134.58%
NDX231215P062000002022-05-23 9:52AM EDT6,200.00149.30115.00175.000.00-2539.44%
NDX231215P063000002022-03-18 3:16PM EDT6,300.00108.0086.40146.400.00-1336.85%
NDX231215P064000002022-02-24 1:40PM EDT6,400.00125.0052.30144.800.00-1635.96%
NDX231215P065000002022-03-28 10:49AM EDT6,500.0094.00120.00140.000.00-103734.88%
NDX231215P066000002021-11-10 8:00AM EDT6,600.00132.70110.00130.000.00-4933.49%
NDX231215P067000002022-03-22 1:56PM EDT6,700.00112.00113.00133.000.00-18232.93%
NDX231215P068000002022-03-03 1:19PM EDT6,800.00138.00104.00124.000.00-11131.64%
NDX231215P069000002021-11-10 8:00AM EDT6,900.00131.00128.00148.000.00-3032.35%
NDX231215P070000002022-05-20 11:29AM EDT7,000.00238.00242.00264.000.00-11337.33%
NDX231215P071000002022-06-16 3:06PM EDT7,100.00287.70234.00256.000.00-41736.16%
NDX231215P072000002022-06-16 3:06PM EDT7,200.00301.90246.00268.000.00-41135.87%
NDX231215P073000002022-06-22 9:49AM EDT7,300.00266.03258.00280.000.00-1466235.57%
NDX231215P074000002022-05-05 11:12AM EDT7,400.00213.00200.40244.400.00-11133.30%
NDX231215P075000002022-06-30 3:36PM EDT7,500.00303.00283.00305.000.00-11134.97%
NDX231215P076000002022-06-30 3:36PM EDT7,600.00316.00296.00318.000.00-11134.67%
NDX231215P077000002022-03-21 12:38PM EDT7,700.00206.00180.00200.000.00-41829.16%
NDX231215P078000002022-05-11 1:15PM EDT7,800.00325.00297.70341.700.00-1533.94%
NDX231215P079000002022-03-18 10:47AM EDT7,900.00231.00125.40338.400.00-2733.04%
NDX231215P080000002022-05-06 10:46AM EDT8,000.00294.00267.70311.700.00-21131.32%
NDX231215P081000002022-05-09 3:01PM EDT8,100.00346.000.000.000.00-106.25%
NDX231215P082000002022-05-06 1:48PM EDT8,200.00324.00293.50337.500.00-2230.69%
NDX231215P083000002022-05-11 2:57PM EDT8,300.00411.00374.00418.000.00-1432.50%
NDX231215P084000002022-05-17 3:15PM EDT8,400.00341.00426.50626.400.00-1537.74%
NDX231215P085000002022-05-09 3:13PM EDT8,500.00407.00350.00372.000.00-13029.52%
NDX231215P086000002022-05-17 1:58PM EDT8,600.00386.00467.60667.500.00-11037.10%
NDX231215P087000002022-06-30 3:31PM EDT8,700.00473.60462.00512.000.00-151932.04%
NDX231215P088000002022-05-17 1:53PM EDT8,800.00416.00512.10712.000.00-1636.51%
NDX231215P089000002022-03-21 2:47PM EDT8,900.00322.00299.00321.000.00-2425.02%
NDX231215P090000002022-05-06 1:18PM EDT9,000.00442.50400.10497.200.00-33029.25%
NDX231215P091000002022-03-21 9:30AM EDT9,100.00346.00308.00330.000.00-1223.87%
NDX231215P092000002022-05-05 10:14AM EDT9,200.00417.00422.90522.900.00-11628.35%
NDX231215P093000002022-06-16 2:54PM EDT9,300.00740.70588.00636.800.00-2930.38%
NDX231215P094000002022-03-23 1:49PM EDT9,400.00371.00311.70578.400.00-1928.14%
NDX231215P095000002022-06-22 9:49AM EDT9,500.00656.03644.20671.100.00-1466129.55%
NDX231215P096000002022-01-20 1:41PM EDT9,600.00396.00461.00511.000.00-2224.94%
NDX231215P097000002022-03-22 11:37AM EDT9,700.00390.00399.00421.000.00-1421.99%
NDX231215P098000002022-03-23 12:34PM EDT9,800.00412.00377.20652.600.00-2826.66%
NDX231215P099000002022-04-25 10:15AM EDT9,900.00549.43649.90817.000.00-1429.46%
NDX231215P100000002022-06-17 12:13PM EDT10,000.00863.50773.00801.900.00-3623528.28%
NDX231215P101000002022-04-29 11:09AM EDT10,100.00581.60614.00664.000.00-1324.48%
NDX231215P102000002022-03-29 2:25PM EDT10,200.00415.00525.90625.900.00-2622.85%
NDX231215P103000002021-11-16 12:43PM EDT10,300.00413.50507.00557.000.00-1320.59%
NDX231215P104000002021-11-10 8:00AM EDT10,400.001,127.00467.00517.000.00-1218.96%
NDX231215P105000002022-05-17 12:13PM EDT10,500.00772.801,001.401,223.800.00-12538232.44%
NDX231215P106000002022-01-24 11:20AM EDT10,600.00800.00654.60800.700.00--123.15%
NDX231215P107000002022-06-08 3:16PM EDT10,700.00795.00969.001,033.000.00--1326.84%
NDX231215P108000002022-01-18 1:07AM EDT10,800.00557.02611.00661.000.00-2018.71%
NDX231215P110000002022-06-14 11:29AM EDT11,000.001,233.401,088.101,121.500.00-151,07125.77%
NDX231215P111000002021-10-20 10:28AM EDT11,100.00646.00505.00555.000.00-1014.20%
NDX231215P112000002021-11-10 8:00AM EDT11,200.001,027.03599.00649.000.00-1115.12%
NDX231215P113000002022-06-23 11:17AM EDT11,300.001,191.851,199.501,234.200.00-103525.01%
NDX231215P114000002022-06-23 3:43PM EDT11,400.001,215.751,220.801,290.900.00--2625.07%
NDX231215P115000002022-06-23 3:43PM EDT11,500.001,253.251,260.501,331.400.00-82324.82%
NDX231215P116000002022-02-04 11:22AM EDT11,600.00845.30882.601,024.200.00-1018.27%
NDX231215P117000002022-06-17 1:29PM EDT11,700.001,447.501,360.501,397.000.00-384523.98%
NDX231215P118000002022-06-24 1:20PM EDT11,800.001,258.001,402.901,439.900.00-606623.72%
NDX231215P119000002022-06-21 11:57AM EDT11,900.001,434.691,427.701,502.500.00-2423.78%
NDX231215P120000002022-01-12 2:59PM EDT12,000.00778.02943.301,097.300.00-52115.44%
NDX231215P121000002021-11-10 8:00AM EDT12,100.001,509.00776.00826.000.00--29.31%
NDX231215P122000002022-06-08 2:03PM EDT12,200.001,270.001,563.101,641.200.00-91422.99%
NDX231215P123000002021-11-10 8:00AM EDT12,300.001,099.25800.00992.100.00--29.85%
NDX231215P124000002022-04-26 1:58PM EDT12,400.001,272.601,405.701,576.000.00-1635819.50%
NDX231215P125000002022-05-10 11:46AM EDT12,500.001,590.100.000.000.00-100.00%
NDX231215P126000002021-11-16 1:52PM EDT12,600.00813.20916.001,116.000.00-1107.47%
NDX231215P127000002022-05-23 12:50PM EDT12,700.001,715.701,753.001,951.000.00-21822.67%
NDX231215P128000002022-05-23 12:50PM EDT12,800.001,766.701,807.002,005.000.00-62022.40%
NDX231215P129000002021-11-22 2:01PM EDT12,900.00877.50894.001,094.000.00-270.00%
NDX231215P130000002022-06-02 10:37AM EDT13,000.001,640.001,989.202,034.100.00-38720.30%
NDX231215P131000002022-05-23 11:38AM EDT13,100.001,905.001,964.002,162.000.00-4121.36%
NDX231215P132000002022-01-07 4:46PM EDT13,200.001,130.811,235.201,380.900.00-120.00%
NDX231215P133000002021-11-10 8:00AM EDT13,300.002,430.75991.001,191.000.00-220.00%
NDX231215P134000002021-11-10 8:00AM EDT13,400.001,442.001,018.001,218.000.00-210.00%
NDX231215P135000002022-01-19 10:56AM EDT13,500.001,300.001,489.201,642.700.00-250.00%
NDX231215P136000002021-11-10 8:00AM EDT13,600.001,297.001,074.001,274.000.00-190.00%
NDX231215P137000002022-05-23 1:38PM EDT13,700.002,247.992,310.002,510.000.00-5919.15%
NDX231215P138000002022-05-23 1:38PM EDT13,800.002,307.002,372.002,572.000.00-5518.74%
NDX231215P139000002022-06-02 10:38AM EDT13,900.002,050.002,459.202,634.000.00-6418.29%
NDX231215P140000002022-02-16 12:07PM EDT14,000.001,599.001,519.601,634.200.00-12360.00%
NDX231215P141000002021-11-10 8:00AM EDT14,100.001,829.001,222.001,422.000.00-130.00%
NDX231215P142000002021-11-10 8:00AM EDT14,200.001,736.001,253.001,453.000.00-130.00%
NDX231215P143000002021-11-10 8:00AM EDT14,300.001,919.001,285.001,485.000.00-130.00%
NDX231215P144000002022-05-23 1:44PM EDT14,400.002,678.502,766.002,966.000.00-51015.74%
NDX231215P145000002022-05-23 1:44PM EDT14,500.002,746.502,835.003,035.000.00-5315.05%
NDX231215P146000002021-11-22 12:45PM EDT14,600.001,354.721,401.001,601.000.00-120.00%
NDX231215P147000002022-06-16 1:59PM EDT14,700.003,072.502,984.003,184.000.00-1313.67%
NDX231215P148000002022-06-16 2:04PM EDT14,800.003,148.153,057.003,257.000.00-1212.58%
NDX231215P149000002021-11-10 8:00AM EDT14,900.002,018.001,488.001,688.000.00--30.00%
NDX231215P150000002021-11-10 8:00AM EDT15,000.002,065.001,523.001,723.000.00-140.00%
NDX231215P151000002021-11-10 8:00AM EDT15,100.001,784.891,560.001,760.000.00--70.00%
NDX231215P152000002022-06-16 2:04PM EDT15,200.003,453.723,357.003,557.000.00-30320.00%
NDX231215P153000002022-06-16 1:59PM EDT15,300.003,532.903,434.003,634.000.00-120.00%
NDX231215P154000002021-11-10 8:00AM EDT15,400.002,056.001,673.001,873.000.00-110.00%
NDX231215P155000002021-11-10 8:00AM EDT15,500.002,305.001,712.001,912.000.00-140.00%
NDX231215P156000002021-11-10 8:00AM EDT15,600.002,056.001,751.001,951.000.00-110.00%
NDX231215P157000002021-11-10 8:00AM EDT15,700.002,296.001,792.001,992.000.00-140.00%
NDX231215P158000002021-11-10 8:00AM EDT15,800.002,525.001,832.002,032.000.00--200.00%
NDX231215P159000002021-11-10 8:00AM EDT15,900.002,131.171,874.002,074.000.00--10.00%
NDX231215P160000002021-11-10 8:00AM EDT16,000.002,219.761,916.002,116.000.00-170.00%
NDX231215P161000002021-11-10 8:00AM EDT16,100.002,217.411,959.002,159.000.00--100.00%
NDX231215P162000002021-11-10 8:00AM EDT16,200.002,294.502,002.002,202.000.00--90.00%
NDX231215P163000002022-01-06 11:05AM EDT16,300.002,368.102,610.002,774.000.00-1210.00%
NDX231215P164000002021-11-30 11:48AM EDT16,400.002,180.001,996.002,196.000.00-470.00%
NDX231215P165000002021-11-10 8:00AM EDT16,500.002,586.002,137.002,337.000.00--10.00%
NDX231215P166000002021-11-10 8:00AM EDT16,600.002,675.002,183.002,383.000.00-150.00%
NDX231215P167000002021-11-10 8:00AM EDT16,700.002,881.002,230.002,430.000.00--10.00%
NDX231215P170000002022-03-15 9:55AM EDT17,000.003,951.302,905.103,267.400.00-130.00%
NDX231215P180000002022-05-10 9:30AM EDT18,000.005,067.100.000.000.00--00.00%
NDX231215P182000002021-11-10 8:00AM EDT18,200.003,677.003,021.003,221.000.00-110.00%
NDX231215P184000002021-11-10 8:00AM EDT18,400.003,640.003,140.003,340.000.00--10.00%
NDX231215P186000002021-11-10 8:00AM EDT18,600.003,725.203,262.003,462.000.00-240.00%
NDX231215P188000002021-11-10 8:00AM EDT18,800.003,953.803,386.003,586.000.00--10.00%
NDX231215P190000002022-06-16 4:01PM EDT19,000.007,057.006,640.006,840.000.00-1130.00%
NDX231215P192000002021-11-10 8:00AM EDT19,200.004,288.003,645.003,845.000.00-140.00%
NDX231215P194000002022-05-04 9:30AM EDT19,400.005,681.506,140.006,340.000.00-140.00%
NDX231215P196000002021-11-10 8:00AM EDT19,600.004,548.003,916.004,116.000.00-170.00%
NDX231215P198000002021-11-10 8:00AM EDT19,800.005,618.604,055.004,255.000.00-280.00%
NDX231215P200000002022-01-10 2:44PM EDT20,000.005,038.654,870.005,065.600.00-1160.00%
NDX231215P202000002022-05-10 9:30AM EDT20,200.007,022.200.000.000.00-200.00%
NDX231215P204000002021-11-10 8:00AM EDT20,400.005,784.604,491.004,691.000.00-1390.00%