New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,149.12-360.46 (-2.48%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215C060000002022-01-18 1:03PM EST6,000.009,320.500.000.000.00-200.00%
NDX231215C061000002021-11-10 7:00AM EST6,100.009,444.0010,171.0010,371.000.00-13110.93%
NDX231215C062000002021-11-10 7:00AM EST6,200.007,474.8010,078.0010,278.000.00--1109.37%
NDX231215C063000002021-11-10 7:00AM EST6,300.009,228.009,985.0010,185.000.00--1107.86%
NDX231215C064000002021-11-24 9:30AM EST6,400.009,849.709,881.0010,081.000.00-12106.06%
NDX231215C065000002021-11-24 9:30AM EST6,500.009,756.909,789.009,989.000.00--1104.65%
NDX231215C066000002021-11-10 7:00AM EST6,600.008,817.009,708.009,908.000.00-11103.57%
NDX231215C067000002021-11-10 7:00AM EST6,700.008,882.009,616.009,816.000.00-33102.21%
NDX231215C068000002021-11-10 7:00AM EST6,800.006,634.009,524.009,724.000.00-11100.88%
NDX231215C069000002021-11-10 7:00AM EST6,900.008,548.009,432.009,632.000.00-3399.57%
NDX231215C070000002021-11-10 7:00AM EST7,000.008,446.009,340.009,540.000.00-22998.29%
NDX231215C071000002021-11-10 7:00AM EST7,100.008,067.009,214.009,414.000.00-26996.15%
NDX231215C072000002021-11-10 7:00AM EST7,200.007,933.009,123.009,323.000.00-11794.95%
NDX231215C073000002021-11-10 7:00AM EST7,300.007,525.009,032.009,232.000.00-12293.78%
NDX231215C074000002021-11-10 7:00AM EST7,400.008,186.008,941.009,141.000.00-1092.62%
NDX231215C075000002021-11-10 7:00AM EST7,500.008,096.008,850.009,050.000.00-2091.49%
NDX231215C076000002021-11-10 7:00AM EST7,600.008,005.008,760.008,960.000.00-1090.39%
NDX231215C077000002021-11-10 7:00AM EST7,700.007,162.008,670.008,870.000.00-1789.32%
NDX231215C078000002021-11-10 7:00AM EST7,800.007,074.808,580.008,780.000.00-2388.26%
NDX231215C079000002021-11-10 7:00AM EST7,900.006,986.008,490.008,690.000.00-1587.22%
NDX231215C080000002021-11-10 7:00AM EST8,000.007,689.008,401.008,601.000.00-1086.21%
NDX231215C081000002021-11-10 7:00AM EST8,100.007,347.708,311.008,511.000.00--1085.20%
NDX231215C082000002021-11-10 7:00AM EST8,200.007,255.008,222.008,422.000.00-3484.23%
NDX231215C085000002021-11-10 7:00AM EST8,500.006,677.007,957.008,157.000.00--181.42%
NDX231215C086000002021-11-10 7:00AM EST8,600.006,588.007,869.008,069.000.00--180.52%
NDX231215C087000002021-11-10 7:00AM EST8,700.006,862.307,781.007,981.000.00--179.63%
NDX231215C088000002021-11-10 7:00AM EST8,800.006,762.007,694.007,894.000.00--178.77%
NDX231215C110000002021-11-10 7:00AM EST11,000.003,540.005,843.006,043.000.00-6262.87%
NDX231215C120000002022-01-19 9:59AM EST12,000.004,300.000.000.000.00-100.00%
NDX231215C121000002021-11-10 7:00AM EST12,100.003,047.344,981.005,181.000.00--156.72%
NDX231215C123000002021-11-10 7:00AM EST12,300.004,014.004,830.005,030.000.00--155.71%
NDX231215C124000002021-11-10 7:00AM EST12,400.003,951.304,755.004,955.000.00-2355.21%
NDX231215C128000002021-11-10 7:00AM EST12,800.003,847.004,459.004,659.000.00--153.28%
NDX231215C130000002021-11-10 7:00AM EST13,000.002,116.004,313.004,513.000.00--152.34%
NDX231215C131000002021-11-10 7:00AM EST13,100.002,304.004,241.004,441.000.00--651.89%
NDX231215C132000002021-11-10 7:00AM EST13,200.001,700.004,170.004,370.000.00-1151.44%
NDX231215C133000002021-11-10 7:00AM EST13,300.001,907.004,099.004,299.000.00-2351.00%
NDX231215C134000002021-11-10 7:00AM EST13,400.001,853.004,028.004,228.000.00--150.55%
NDX231215C136000002021-11-10 7:00AM EST13,600.002,878.003,889.004,089.000.00-4551.10%
NDX231215C137000002021-11-10 7:00AM EST13,700.002,110.003,820.004,020.000.00--150.67%
NDX231215C138000002021-11-10 7:00AM EST13,800.001,862.003,751.003,951.000.00--150.24%
NDX231215C140000002022-01-25 2:00PM EST14,000.002,264.800.000.000.00-22100.00%
NDX231215C141000002021-12-14 10:17AM EST14,100.003,283.503,097.003,297.000.00-1142.87%
NDX231215C142000002022-01-03 3:39PM EST14,200.003,657.380.000.000.00-100.05%
NDX231215C143000002021-11-10 7:00AM EST14,300.001,512.003,416.003,616.000.00--148.19%
NDX231215C146000002021-11-10 7:00AM EST14,600.002,268.253,222.003,422.000.00--247.03%
NDX231215C147000002021-11-10 7:00AM EST14,700.002,304.643,159.003,359.000.00-1746.66%
NDX231215C150000002021-12-20 10:57AM EST15,000.002,593.602,221.002,421.000.00-1535.73%
NDX231215C151000002021-11-10 7:00AM EST15,100.001,958.752,910.003,110.000.00--245.20%
NDX231215C152000002021-11-10 7:00AM EST15,200.001,573.302,849.003,049.000.00-303144.84%
NDX231215C154000002021-10-26 10:34AM EST15,400.002,262.002,436.902,986.900.00-2244.89%
NDX231215C155000002021-11-10 7:00AM EST15,500.001,731.502,671.002,871.000.00-7843.81%
NDX231215C157000002021-11-10 7:00AM EST15,700.002,115.172,556.002,756.000.00--543.15%
NDX231215C158000002021-11-10 7:00AM EST15,800.001,555.002,499.002,699.000.00-202042.82%
NDX231215C159000002021-11-10 7:00AM EST15,900.001,993.562,443.002,643.000.00-2742.50%
NDX231215C160000002021-12-22 3:29PM EST16,000.002,340.301,320.701,531.800.00-105328.55%
NDX231215C161000002021-11-10 7:00AM EST16,100.001,883.002,332.002,532.000.00-1441.86%
NDX231215C162000002021-11-10 7:00AM EST16,200.001,532.502,278.002,478.000.00--1041.55%
NDX231215C163000002021-11-10 7:00AM EST16,300.001,718.002,225.002,425.000.00-202641.26%
NDX231215C164000002022-01-19 10:06AM EST16,400.001,710.000.000.000.00-101.56%
NDX231215C165000002021-11-10 7:00AM EST16,500.001,646.842,120.002,320.000.00-42440.66%
NDX231215C166000002021-11-10 7:00AM EST16,600.001,350.002,068.002,268.000.00-1240.36%
NDX231215C167000002021-11-10 7:00AM EST16,700.001,310.002,017.002,217.000.00-1540.07%
NDX231215C169000002021-11-10 7:00AM EST16,900.00690.901,918.002,118.000.00-3339.51%
NDX231215C170000002021-12-23 11:28AM EST17,000.002,008.43961.601,166.700.00-2727.39%
NDX231215C180000002022-01-03 3:39PM EST18,000.001,579.050.000.000.00-103.13%
NDX231215C182000002021-12-28 11:58AM EST18,200.001,550.000.000.000.00-103.13%
NDX231215C184000002021-11-10 7:00AM EST18,400.00820.051,267.001,467.000.00--735.82%
NDX231215C186000002021-11-10 7:00AM EST18,600.00524.031,193.001,393.000.00-6635.40%
NDX231215C188000002021-11-18 12:21PM EST18,800.001,245.15963.001,163.000.00-1232.79%
NDX231215C190000002022-01-10 1:44PM EST19,000.00850.000.000.000.00-103.13%
NDX231215C192000002021-11-10 7:00AM EST19,200.00439.20991.001,191.000.00-4834.26%
NDX231215C194000002021-11-10 7:00AM EST19,400.00431.70929.001,129.000.00-1233.91%
NDX231215C196000002021-11-11 11:48AM EST19,600.00829.00871.001,071.000.00-1433.59%
NDX231215C198000002021-12-23 11:28AM EST19,800.00917.26330.30523.600.00-4925.51%
NDX231215C200000002022-01-25 11:13AM EST20,000.00374.000.000.000.00-203.13%
NDX231215C202000002022-01-05 2:53PM EST20,200.00352.000.000.000.00-203.13%
NDX231215C204000002022-01-25 2:15PM EST20,400.00335.000.000.000.00-103.13%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215P060000002022-01-20 2:00PM EST6,000.0085.500.000.000.00-5012.50%
NDX231215P061000002021-12-07 9:51AM EST6,100.0082.0072.0092.000.00-1236.85%
NDX231215P062000002022-01-25 10:17AM EST6,200.00148.900.000.000.00-2012.50%
NDX231215P063000002021-11-10 7:00AM EST6,300.0093.0095.00115.000.00-2437.28%
NDX231215P064000002021-11-10 7:00AM EST6,400.00125.00100.00120.000.00-2536.98%
NDX231215P065000002021-11-10 7:00AM EST6,500.00138.00105.00125.000.00-12636.67%
NDX231215P066000002021-11-10 7:00AM EST6,600.00132.70110.00130.000.00-4936.36%
NDX231215P067000002022-01-25 9:57AM EST6,700.00187.700.000.000.00-206.25%
NDX231215P068000002021-12-06 1:49PM EST6,800.00157.00115.00135.000.00-11035.42%
NDX231215P069000002021-11-10 7:00AM EST6,900.00131.00128.00148.000.00-3035.55%
NDX231215P070000002021-12-06 1:44PM EST7,000.00171.00127.00147.000.00-11034.88%
NDX231215P071000002021-11-10 7:00AM EST7,100.00164.00140.00160.000.00-11734.98%
NDX231215P072000002021-12-02 9:31AM EST7,200.00165.00122.00142.000.00-11133.41%
NDX231215P073000002021-10-18 8:36AM EST7,300.00143.0096.00116.000.00-1731.36%
NDX231215P074000002021-10-19 8:39AM EST7,400.00151.00102.00122.000.00-1331.15%
NDX231215P075000002021-10-19 1:03PM EST7,500.00163.00109.00129.000.00-1630.99%
NDX231215P076000002021-11-18 9:59AM EST7,600.00136.00197.00217.000.00-2034.62%
NDX231215P077000002021-11-22 12:26PM EST7,700.00144.00176.00196.000.00-11333.12%
NDX231215P078000002021-11-19 10:17AM EST7,800.00150.00213.00235.000.00-1034.16%
NDX231215P079000002022-01-07 1:59PM EST7,900.00306.000.000.000.00-106.25%
NDX231215P080000002022-01-24 12:59PM EST8,000.00330.000.000.000.00-106.25%
NDX231215P081000002022-01-24 1:41PM EST8,100.00332.000.000.000.00-106.25%
NDX231215P082000002022-01-24 1:41PM EST8,200.00346.000.000.000.00-106.25%
NDX231215P083000002022-01-24 12:20PM EST8,300.00369.000.000.000.00-206.25%
NDX231215P084000002022-01-24 3:16PM EST8,400.00341.000.000.000.00-306.25%
NDX231215P085000002022-01-25 9:55AM EST8,500.00378.000.000.000.00-106.25%
NDX231215P086000002022-01-24 9:37AM EST8,600.00392.000.000.000.00-106.25%
NDX231215P087000002022-01-20 2:00PM EST8,700.00288.910.000.000.00-506.25%
NDX231215P088000002021-11-10 7:00AM EST8,800.00293.97279.00301.000.00--1030.67%
NDX231215P089000002022-01-20 1:28PM EST8,900.00315.230.000.000.00-206.25%
NDX231215P090000002021-11-17 1:39PM EST9,000.00267.00339.00361.000.00-1331.33%
NDX231215P091000002021-11-10 7:00AM EST9,100.00363.00311.00333.000.00--129.94%
NDX231215P092000002022-01-21 11:01AM EST9,200.00400.000.000.000.00-206.25%
NDX231215P093000002022-01-20 10:04AM EST9,300.00354.000.000.000.00-106.25%
NDX231215P094000002022-01-20 2:59PM EST9,400.00390.000.000.000.00-206.25%
NDX231215P095000002022-01-20 1:26PM EST9,500.00391.000.000.000.00-306.25%
NDX231215P096000002022-01-20 12:41PM EST9,600.00396.000.000.000.00-206.25%
NDX231215P097000002022-01-13 3:32PM EST9,700.00395.000.000.000.00-103.13%
NDX231215P098000002021-11-29 11:51AM EST9,800.00377.00363.00385.000.00-2627.47%
NDX231215P100000002021-11-02 9:13AM EST10,000.00394.00418.50705.600.00-11133.58%
NDX231215P101000002021-11-18 10:48AM EST10,100.00389.00479.00529.000.00-1129.18%
NDX231215P102000002021-11-17 10:40AM EST10,200.00406.80492.00542.000.00-1428.89%
NDX231215P103000002021-11-16 11:43AM EST10,300.00413.50507.00557.000.00-1328.64%
NDX231215P104000002021-11-10 7:00AM EST10,400.001,127.00467.00517.000.00-1227.21%
NDX231215P107000002021-11-10 7:00AM EST10,700.00771.00514.00564.000.00--526.50%
NDX231215P108000002022-01-18 12:07AM EST10,800.00557.020.000.000.00-203.13%
NDX231215P110000002022-01-18 10:36AM EST11,000.00850.000.000.000.00-103.13%
NDX231215P111000002021-10-20 9:28AM EST11,100.00646.00505.00555.000.00-1024.09%
NDX231215P112000002021-11-10 7:00AM EST11,200.001,027.03599.00649.000.00-1125.30%
NDX231215P113000002022-01-12 1:38PM EST11,300.00632.000.000.000.00-1003.13%
NDX231215P115000002021-11-10 7:00AM EST11,500.00859.46654.00704.000.00-4524.58%
NDX231215P117000002022-01-12 1:18PM EST11,700.00702.510.000.000.00-603.13%
NDX231215P118000002022-01-12 1:31PM EST11,800.00731.020.000.000.00-401.56%
NDX231215P119000002021-10-19 1:36PM EST11,900.00828.00652.00702.000.00-1422.26%
NDX231215P120000002022-01-12 1:59PM EST12,000.00778.020.000.000.00-501.56%
NDX231215P121000002021-11-10 7:00AM EST12,100.001,509.00776.00826.000.00--223.13%
NDX231215P122000002022-01-11 12:35PM EST12,200.00844.910.000.000.00-901.56%
NDX231215P123000002021-11-10 7:00AM EST12,300.001,099.25800.00992.100.00--224.51%
NDX231215P124000002021-11-10 7:00AM EST12,400.001,070.80800.00998.000.00-161823.99%
NDX231215P125000002021-11-10 7:00AM EST12,500.001,038.00800.00998.000.00-11523.37%
NDX231215P126000002021-11-16 12:52PM EST12,600.00813.20916.001,116.000.00-11024.50%
NDX231215P127000002021-11-10 7:00AM EST12,700.00970.75838.001,038.000.00-22422.73%
NDX231215P128000002021-11-10 7:00AM EST12,800.001,236.00862.001,062.000.00-11022.46%
NDX231215P129000002021-11-22 1:01PM EST12,900.00877.50894.001,094.000.00-2722.29%
NDX231215P130000002022-01-06 10:04AM EST13,000.001,076.000.000.000.00-100.78%
NDX231215P131000002021-11-10 7:00AM EST13,100.002,364.15938.001,138.000.00-4521.64%
NDX231215P132000002022-01-07 3:46PM EST13,200.001,130.810.000.000.00-100.78%
NDX231215P133000002021-11-10 7:00AM EST13,300.002,430.75991.001,191.000.00-2221.09%
NDX231215P134000002021-11-10 7:00AM EST13,400.001,442.001,018.001,218.000.00-2120.81%
NDX231215P135000002022-01-19 9:56AM EST13,500.001,300.000.000.000.00-200.78%
NDX231215P136000002021-11-10 7:00AM EST13,600.001,297.001,074.001,274.000.00-1920.24%
NDX231215P137000002022-01-07 3:40PM EST13,700.001,304.550.000.000.00-500.39%
NDX231215P138000002022-01-07 3:40PM EST13,800.001,336.550.000.000.00-500.39%
NDX231215P139000002022-01-12 2:04PM EST13,900.001,271.270.000.000.00-500.20%
NDX231215P140000002022-01-25 2:00PM EST14,000.001,854.000.000.000.00-22100.20%
NDX231215P141000002021-11-10 7:00AM EST14,100.001,829.001,222.001,422.000.00-1318.75%
NDX231215P142000002021-11-10 7:00AM EST14,200.001,736.001,253.001,453.000.00-1318.44%
NDX231215P143000002021-11-10 7:00AM EST14,300.001,919.001,285.001,485.000.00-1318.13%
NDX231215P144000002021-12-14 10:01AM EST14,400.001,540.801,389.001,589.000.00-51018.73%
NDX231215P145000002021-11-10 7:00AM EST14,500.001,883.001,350.001,550.000.00-5617.48%
NDX231215P146000002021-11-22 11:45AM EST14,600.001,354.721,401.001,601.000.00-1217.37%
NDX231215P147000002021-11-22 11:45AM EST14,700.001,387.281,436.001,636.000.00-1217.04%
NDX231215P148000002021-11-10 7:00AM EST14,800.001,967.001,452.001,652.000.00--116.45%
NDX231215P149000002021-11-10 7:00AM EST14,900.002,018.001,488.001,688.000.00--316.11%
NDX231215P150000002021-11-10 7:00AM EST15,000.002,065.001,523.001,723.000.00-1415.73%
NDX231215P151000002021-11-10 7:00AM EST15,100.001,784.891,560.001,760.000.00--715.36%
NDX231215P152000002021-11-10 7:00AM EST15,200.002,368.701,597.001,797.000.00-303114.96%
NDX231215P154000002021-11-10 7:00AM EST15,400.002,056.001,673.001,873.000.00-1114.14%
NDX231215P155000002021-11-10 7:00AM EST15,500.002,305.001,712.001,912.000.00-1413.69%
NDX231215P156000002021-11-10 7:00AM EST15,600.002,056.001,751.001,951.000.00-1113.22%
NDX231215P157000002021-11-10 7:00AM EST15,700.002,296.001,792.001,992.000.00-1412.74%
NDX231215P158000002021-11-10 7:00AM EST15,800.002,525.001,832.002,032.000.00--2012.20%
NDX231215P159000002021-11-10 7:00AM EST15,900.002,131.171,874.002,074.000.00--111.64%
NDX231215P160000002021-11-10 7:00AM EST16,000.002,219.761,916.002,116.000.00-1711.02%
NDX231215P161000002021-11-10 7:00AM EST16,100.002,217.411,959.002,159.000.00--1010.33%
NDX231215P162000002021-11-10 7:00AM EST16,200.002,294.502,002.002,202.000.00--99.51%
NDX231215P163000002022-01-06 10:05AM EST16,300.002,368.100.000.000.00-100.00%
NDX231215P164000002021-11-30 10:48AM EST16,400.002,180.001,996.002,196.000.00-470.00%
NDX231215P165000002021-11-10 7:00AM EST16,500.002,586.002,137.002,337.000.00--10.00%
NDX231215P166000002021-11-10 7:00AM EST16,600.002,675.002,183.002,383.000.00-150.00%
NDX231215P167000002021-11-10 7:00AM EST16,700.002,881.002,230.002,430.000.00--10.00%
NDX231215P170000002022-01-05 3:17PM EST17,000.002,692.000.000.000.00-100.00%
NDX231215P180000002021-11-10 7:00AM EST18,000.004,373.002,906.003,106.000.00--10.00%
NDX231215P182000002021-11-10 7:00AM EST18,200.003,677.003,021.003,221.000.00-110.00%
NDX231215P184000002021-11-10 7:00AM EST18,400.003,640.003,140.003,340.000.00--10.00%
NDX231215P186000002021-11-10 7:00AM EST18,600.003,725.203,262.003,462.000.00-240.00%
NDX231215P188000002021-11-10 7:00AM EST18,800.003,953.803,386.003,586.000.00--10.00%
NDX231215P190000002022-01-10 1:44PM EST19,000.004,298.160.000.000.00-100.00%
NDX231215P192000002021-11-10 7:00AM EST19,200.004,288.003,645.003,845.000.00-140.00%
NDX231215P194000002021-11-10 7:00AM EST19,400.004,442.003,779.003,979.000.00-140.00%
NDX231215P196000002021-11-10 7:00AM EST19,600.004,548.003,916.004,116.000.00-170.00%
NDX231215P198000002021-11-10 7:00AM EST19,800.005,618.604,055.004,255.000.00-280.00%
NDX231215P200000002022-01-10 1:44PM EST20,000.005,038.650.000.000.00-100.00%
NDX231215P202000002021-11-18 12:21PM EST20,200.004,303.624,726.004,926.000.00-2320.00%
NDX231215P204000002021-11-10 7:00AM EST20,400.005,784.604,491.004,691.000.00-1390.00%