New Zealand markets open in 4 hours 44 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,040.76+77.14 (+0.52%)
As of 1:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215C060000002021-06-28 9:30AM EDT6,000.008,251.308,922.008,972.000.00-21120.00%
NDX231215C061000002021-01-28 11:28AM EDT6,100.007,190.006,320.107,420.100.00-340.00%
NDX231215C062000002021-02-08 10:32AM EDT6,200.007,474.806,605.706,805.700.00--10.00%
NDX231215C068000002021-01-21 10:33AM EDT6,800.006,634.006,876.006,926.000.00-110.00%
NDX231215C069000002021-03-03 11:08AM EDT6,900.006,192.006,462.006,512.000.00--10.00%
NDX231215C070000002021-05-03 10:52AM EDT7,000.006,220.606,701.006,751.000.00-2280.00%
NDX231215C071000002021-07-21 12:43PM EDT7,100.007,628.007,843.007,893.000.00-1610.00%
NDX231215C072000002021-07-21 1:53PM EDT7,200.007,556.007,753.007,803.000.00-1150.00%
NDX231215C073000002021-07-27 1:05PM EDT7,300.007,531.107,664.007,714.000.00-1140.00%
NDX231215C074000002021-07-27 1:05PM EDT7,400.007,431.007,577.007,627.000.00-150.00%
NDX231215C075000002021-07-07 1:18PM EDT7,500.007,314.007,477.007,527.000.00-250.00%
NDX231215C076000002021-06-25 12:27PM EDT7,600.006,796.307,473.007,523.000.00-1526.29%
NDX231215C077000002021-06-25 12:27PM EDT7,700.006,696.007,384.007,434.000.00-1626.53%
NDX231215C078000002021-04-21 11:09AM EDT7,800.006,160.005,779.005,833.000.00--10.00%
NDX231215C079000002021-04-21 11:15AM EDT7,900.006,104.005,706.005,756.000.00--10.00%
NDX231215C082000002021-03-03 10:55AM EDT8,200.005,187.105,339.005,389.000.00--10.00%
NDX231215C110000002021-05-27 10:38AM EDT11,000.003,540.003,734.004,284.000.00-6218.28%
NDX231215C120000002021-04-29 9:43AM EDT12,000.003,323.402,860.002,910.000.00--10.00%
NDX231215C121000002021-02-04 3:30PM EDT12,100.003,047.341,887.902,987.900.00--18.91%
NDX231215C124000002021-05-17 12:00AM EDT12,400.002,335.802,859.002,908.000.00--113.42%
NDX231215C130000002021-03-15 11:03AM EDT13,000.002,116.002,416.002,616.000.00--115.82%
NDX231215C131000002021-02-25 12:05PM EDT13,100.002,304.001,307.702,407.700.00--613.84%
NDX231215C132000002021-03-04 2:28PM EDT13,200.001,700.002,005.002,055.000.00-119.54%
NDX231215C133000002021-05-17 3:51PM EDT13,300.001,907.002,295.002,345.000.00-2314.87%
NDX231215C134000002021-05-17 10:44AM EDT13,400.001,853.002,288.002,338.000.00--115.64%
NDX231215C136000002021-05-19 3:18PM EDT13,600.001,746.002,209.002,259.000.00--116.22%
NDX231215C137000002021-06-14 12:08AM EDT13,700.002,110.000.000.000.00--00.00%
NDX231215C138000002021-05-25 10:04AM EDT13,800.001,862.002,234.002,284.000.00--017.97%
NDX231215C140000002021-04-13 3:22PM EDT14,000.002,043.001,168.501,718.500.00-131312.58%
NDX231215C141000002021-01-19 4:19PM EDT14,100.001,706.002,088.002,138.000.00--118.20%
NDX231215C142000002020-12-28 2:49PM EDT14,200.001,520.000.000.000.00--10.00%
NDX231215C143000002021-03-18 2:09PM EDT14,300.001,512.001,890.001,940.000.00--117.14%
NDX231215C147000002021-07-26 3:23PM EDT14,700.002,304.642,166.002,216.000.00-1722.44%
NDX231215C150000002021-07-26 3:23PM EDT15,000.002,148.382,015.002,065.000.00-1522.26%
NDX231215C155000002021-06-14 12:08AM EDT15,500.001,291.000.000.000.00--00.39%
NDX231215C159000002021-06-14 12:08AM EDT15,900.001,143.000.000.000.00--00.78%
NDX231215C160000002021-08-02 11:47AM EDT16,000.001,576.801,541.001,591.000.00-15221.44%
NDX231215C161000002021-06-14 12:08AM EDT16,100.001,073.000.000.000.00--00.78%
NDX231215C162000002021-07-26 11:06AM EDT16,200.001,532.501,454.001,504.000.00--1021.26%
NDX231215C163000002021-02-25 12:05PM EDT16,300.001,081.00208.801,308.800.00--619.51%
NDX231215C165000002021-07-26 11:13AM EDT16,500.001,399.921,331.001,381.000.00--521.03%
NDX231215C169000002021-01-27 1:09PM EDT16,900.00690.90277.301,377.300.00-3322.37%
NDX231215C170000002021-07-26 9:56AM EDT17,000.001,222.021,140.001,190.000.00-11720.63%
NDX231215C180000002021-07-15 2:15PM EDT18,000.00829.00820.00870.000.00-1219.96%
NDX231215C186000002021-06-25 9:47AM EDT18,600.00524.03730.00780.000.00-6620.44%
NDX231215C188000002021-06-18 2:18PM EDT18,800.00454.56565.00615.000.00-1218.83%
NDX231215C190000002021-06-21 12:19PM EDT19,000.00419.96560.00610.000.00-3419.23%
NDX231215C192000002021-06-21 10:22AM EDT19,200.00379.56511.00561.000.00-4619.03%
NDX231215C194000002021-06-10 3:10PM EDT19,400.00361.00235.00785.000.00-2122.43%
NDX231215C196000002021-07-08 9:36AM EDT19,600.00395.80463.00513.000.00-1219.23%
NDX231215C198000002021-07-08 11:12AM EDT19,800.00371.20430.00480.000.00-4719.17%
NDX231215C200000002021-07-30 1:47PM EDT20,000.00427.06400.00444.000.00-31519.04%
NDX231215C202000002021-07-22 9:32AM EDT20,200.00400.00386.00408.000.00-22318.88%
NDX231215C204000002021-07-22 9:32AM EDT20,400.00378.00360.00382.000.00-11818.84%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215P060000002021-07-27 10:17AM EDT6,000.0094.0075.0094.000.00-12735.32%
NDX231215P061000002021-01-19 1:13AM EDT6,100.00276.00257.00277.000.00--044.54%
NDX231215P062000002021-05-20 2:40PM EDT6,200.00157.00105.00125.000.00-1136.25%
NDX231215P063000002021-06-07 12:26PM EDT6,300.00140.0078.0097.000.00-31933.84%
NDX231215P064000002021-06-22 12:41PM EDT6,400.00125.0074.10110.000.00-2534.16%
NDX231215P065000002021-06-16 10:18AM EDT6,500.00138.0086.00106.000.00-12633.35%
NDX231215P066000002021-06-23 10:30AM EDT6,600.00129.7090.00130.000.00-51834.26%
NDX231215P067000002021-06-25 11:59AM EDT6,700.00122.00111.00131.000.00-1533.76%
NDX231215P068000002021-06-24 9:33AM EDT6,800.00107.74117.00137.000.00-11133.55%
NDX231215P069000002021-06-23 4:03PM EDT6,900.00142.00123.00143.000.00--133.32%
NDX231215P070000002021-07-08 9:55AM EDT7,000.00125.03133.00152.000.00-21233.24%
NDX231215P071000002021-07-12 10:27AM EDT7,100.00133.00141.00159.000.00-11333.05%
NDX231215P072000002021-07-16 2:41PM EDT7,200.00137.74147.00166.000.00-51132.85%
NDX231215P073000002021-05-05 3:49PM EDT7,300.00229.00215.00237.000.00-4735.32%
NDX231215P074000002021-06-23 1:36PM EDT7,400.00184.00160.00180.000.00-1132.42%
NDX231215P075000002021-07-08 2:29PM EDT7,500.00180.00171.00191.000.00-1332.36%
NDX231215P076000002021-04-26 1:42PM EDT7,600.00267.00260.00282.000.00-1335.28%
NDX231215P077000002021-07-20 2:43PM EDT7,700.00185.00189.00207.000.00-1931.97%
NDX231215P078000002021-04-21 11:09AM EDT7,800.00305.00306.00326.000.00--135.61%
NDX231215P079000002021-07-20 10:43AM EDT7,900.00205.00205.00227.000.00-1631.69%
NDX231215P080000002021-07-29 9:57AM EDT8,000.00221.60217.00235.000.00-1731.46%
NDX231215P081000002021-06-23 10:30AM EDT8,100.00254.00201.40245.400.00--131.31%
NDX231215P082000002021-06-11 2:02PM EDT8,200.00320.000.00500.000.00-2038.26%
NDX231215P083000002021-06-23 10:03AM EDT8,300.00281.00241.00263.000.00-1130.88%
NDX231215P084000002021-06-14 12:08AM EDT8,400.00368.280.000.000.00--06.25%
NDX231215P085000002021-07-22 10:59AM EDT8,500.00255.00271.00291.000.00-11430.75%
NDX231215P086000002021-06-23 3:13PM EDT8,600.00320.00279.00301.000.00-1030.55%
NDX231215P087000002021-05-24 12:14PM EDT8,700.00415.50300.00322.000.00--030.65%
NDX231215P088000002021-05-24 12:11PM EDT8,800.00422.30314.00336.000.00--030.54%
NDX231215P089000002021-07-21 11:19AM EDT8,900.00322.00319.00340.000.00-1430.14%
NDX231215P090000002021-07-15 10:36AM EDT9,000.00341.00333.00353.000.00-1229.99%
NDX231215P091000002021-07-01 1:00PM EDT9,100.00363.00349.00371.000.00--129.96%
NDX231215P092000002021-07-22 10:08AM EDT9,200.00359.00359.00381.000.00-1729.71%
NDX231215P093000002021-07-07 1:23PM EDT9,300.00366.00373.00395.000.00--129.56%
NDX231215P095000002021-07-01 1:15PM EDT9,500.00409.00400.00448.000.00-1129.81%
NDX231215P097000002021-04-19 12:14AM EDT9,700.001,085.000.000.000.00--06.25%
NDX231215P100000002021-03-29 1:59PM EDT10,000.00860.48655.00705.000.00-101132.53%
NDX231215P102000002021-07-19 12:14AM EDT10,200.00537.10511.00561.000.00--228.68%
NDX231215P103000002021-04-15 9:36AM EDT10,300.001,289.00794.00844.000.00-1233.43%
NDX231215P104000002021-03-19 3:50PM EDT10,400.001,127.00759.00809.000.00-1232.25%
NDX231215P107000002021-06-15 4:03PM EDT10,700.00771.00396.50946.500.00--532.94%
NDX231215P110000002021-07-13 1:51PM EDT11,000.00686.95671.00721.000.00-11027.55%
NDX231215P111000002021-03-22 9:32AM EDT11,100.001,340.00970.001,019.000.00--131.88%
NDX231215P112000002021-04-09 11:26AM EDT11,200.001,027.03703.901,253.900.00-1134.92%
NDX231215P115000002021-06-30 11:39AM EDT11,500.00859.46795.00845.000.00-4527.01%
NDX231215P119000002021-05-19 3:25PM EDT11,900.001,422.001,116.001,166.000.00--329.64%
NDX231215P120000002021-07-21 1:50PM EDT12,000.00969.00919.00969.000.00-1226.28%
NDX231215P121000002021-05-19 3:22PM EDT12,100.001,509.001,182.001,232.000.00--229.46%
NDX231215P122000002021-03-22 9:30AM EDT12,200.001,801.700.000.000.00-143.13%
NDX231215P123000002021-06-30 12:20PM EDT12,300.001,099.251,012.001,062.000.00--226.02%
NDX231215P125000002021-05-14 11:40AM EDT12,500.001,549.181,318.001,368.000.00-31529.07%
NDX231215P126000002021-05-25 12:36PM EDT12,600.001,532.921,213.001,263.000.00-12027.13%
NDX231215P127000002021-03-29 2:44PM EDT12,700.001,898.111,470.001,520.000.00-202629.92%
NDX231215P128000002021-05-26 4:04PM EDT12,800.001,572.401,014.601,564.600.00-2929.92%
NDX231215P129000002021-05-17 12:00AM EDT12,900.001,783.880.000.000.00--01.56%
NDX231215P130000002021-03-15 11:03AM EDT13,000.002,189.001,588.001,788.000.00-4731.57%
NDX231215P131000002021-01-28 4:56PM EDT13,100.002,364.151,834.302,934.300.00-4545.27%
NDX231215P132000002021-08-02 10:17AM EDT13,200.001,325.771,291.001,341.000.00-2324.84%
NDX231215P133000002021-01-27 1:25PM EDT13,300.002,430.751,935.303,035.300.00-2245.13%
NDX231215P137000002021-04-26 10:04AM EDT13,700.001,923.661,970.002,020.000.00-6630.18%
NDX231215P140000002021-04-13 3:22PM EDT14,000.002,086.002,105.502,655.500.00-141435.79%
NDX231215P141000002021-06-25 9:35AM EDT14,100.001,812.001,628.001,678.000.00-1123.80%
NDX231215P144000002021-07-01 12:35PM EDT14,400.001,932.001,766.001,816.000.00--123.61%
NDX231215P145000002021-08-02 12:02PM EDT14,500.001,807.191,792.001,842.000.00-6123.31%
NDX231215P146000002021-07-16 12:47PM EDT14,600.001,980.451,835.001,885.000.00-1223.20%
NDX231215P147000002021-08-02 12:05PM EDT14,700.001,903.661,879.001,929.000.00-6323.08%
NDX231215P170000002020-12-29 11:30AM EDT17,000.004,748.904,149.505,249.500.00--343.54%
NDX231215P180000002021-06-17 4:01PM EDT18,000.004,373.003,988.004,038.000.00--122.45%
NDX231215P190000002021-03-29 2:44PM EDT19,000.006,277.275,355.005,405.000.00--1029.32%
NDX231215P192000002021-06-07 2:50PM EDT19,200.005,697.004,792.004,842.000.00-1220.71%
NDX231215P194000002021-04-19 2:10PM EDT19,400.005,838.006,091.506,641.500.00--339.60%
NDX231215P196000002021-06-24 9:35AM EDT19,600.005,446.004,928.004,978.000.00-1517.91%
NDX231215P198000002021-06-24 9:35AM EDT19,800.005,618.605,089.005,139.000.00-2817.72%
NDX231215P200000002021-06-30 2:02PM EDT20,000.005,690.005,337.005,387.000.00-11418.86%
NDX231215P202000002021-07-23 10:12AM EDT20,200.005,554.005,454.005,504.000.00-13317.93%
NDX231215P204000002021-07-23 11:41AM EDT20,400.005,661.005,624.005,674.000.00-13317.79%