New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,803.91-182.58 (-1.31%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215C060000002021-03-31 11:55AM EDT6,000.007,114.000.000.000.00-300.00%
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%
NDX231215C070000002021-04-12 9:30AM EDT7,000.007,017.400.000.000.00-200.00%
NDX231215C071000002021-04-12 9:30AM EDT7,100.006,904.300.000.000.00-100.00%
NDX231215C076000002021-03-04 10:31AM EDT7,600.005,390.805,832.005,882.000.00-110.00%
NDX231215C082000002021-03-03 10:55AM EDT8,200.005,187.105,339.005,389.000.00--10.00%
NDX231215C121000002021-02-04 3:30PM EDT12,100.003,047.341,887.902,987.900.00--124.12%
NDX231215C130000002021-03-15 11:03AM EDT13,000.002,116.002,416.002,616.000.00--125.23%
NDX231215C131000002021-02-25 12:05PM EDT13,100.002,304.001,307.702,407.700.00--623.34%
NDX231215C132000002021-03-04 2:28PM EDT13,200.001,700.002,005.002,055.000.00-1119.79%
NDX231215C133000002021-01-27 1:25PM EDT13,300.002,329.751,493.302,593.300.00-2226.59%
NDX231215C140000002021-04-13 3:22PM EDT14,000.002,043.000.000.000.00-1300.20%
NDX231215C141000002021-01-19 4:19PM EDT14,100.001,706.002,088.002,138.000.00--125.26%
NDX231215C142000002020-12-28 2:49PM EDT14,200.001,520.000.000.000.00--10.39%
NDX231215C143000002021-03-18 2:09PM EDT14,300.001,512.000.000.000.00--10.39%
NDX231215C150000002021-03-15 2:29PM EDT15,000.001,308.501,475.001,525.000.00--522.14%
NDX231215C163000002021-02-25 12:05PM EDT16,300.001,081.00208.801,308.800.00--624.13%
NDX231215C169000002021-01-27 1:09PM EDT16,900.00690.90277.301,377.300.00-3326.68%
NDX231215C170000002021-01-27 2:16PM EDT17,000.00940.00261.801,361.800.00-11726.78%
NDX231215C198000002021-03-23 9:47AM EDT19,800.00334.500.000.000.00-803.13%
NDX231215C204000002021-02-25 1:00PM EDT20,400.00392.1011.501,011.500.00--130.43%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX231215P060000002021-03-30 10:49AM EDT6,000.00181.900.000.000.00-5116.25%
NDX231215P061000002021-01-19 1:13AM EDT6,100.00276.00257.00277.000.00--039.38%
NDX231215P062000002021-03-26 2:33PM EDT6,200.00212.430.000.000.00-216.25%
NDX231215P063000002021-03-30 10:21AM EDT6,300.00220.580.000.000.00--06.25%
NDX231215P065000002021-03-29 2:44PM EDT6,500.00214.000.000.000.00--06.25%
NDX231215P066000002021-03-29 1:59PM EDT6,600.00216.980.000.000.00-10126.25%
NDX231215P079000002021-01-19 1:13AM EDT7,900.00592.00522.00571.000.00--036.54%
NDX231215P080000002021-01-19 1:13AM EDT8,000.00596.00540.00588.000.00--036.31%
NDX231215P100000002021-03-29 1:59PM EDT10,000.00860.480.000.000.00-1003.13%
NDX231215P103000002021-03-09 4:09PM EDT10,300.001,100.000.101,500.100.00-2138.10%
NDX231215P104000002021-03-19 3:50PM EDT10,400.001,127.000.000.000.00-103.13%
NDX231215P107000002021-01-19 1:13AM EDT10,700.001,352.200.000.000.00--03.13%
NDX231215P110000002021-04-09 11:26AM EDT11,000.00969.970.000.000.00-153.13%
NDX231215P111000002021-03-22 9:32AM EDT11,100.001,340.000.000.000.00--01.56%
NDX231215P112000002021-04-09 11:26AM EDT11,200.001,027.030.000.000.00-101.56%
NDX231215P115000002021-03-19 1:35PM EDT11,500.001,530.000.000.000.00-101.56%
NDX231215P119000002021-03-23 9:30AM EDT11,900.001,605.000.000.000.00--01.56%
NDX231215P121000002021-02-04 3:30PM EDT12,100.001,776.331,400.002,500.000.00--239.62%
NDX231215P122000002021-03-22 9:30AM EDT12,200.001,801.700.000.000.00-101.56%
NDX231215P125000002021-01-19 1:13AM EDT12,500.002,030.101,910.001,960.000.00--030.19%
NDX231215P126000002021-04-06 10:09AM EDT12,600.001,579.000.000.000.00--00.78%
NDX231215P127000002021-03-29 2:44PM EDT12,700.001,898.110.000.000.00-2000.78%
NDX231215P128000002021-04-12 2:29PM EDT12,800.001,640.000.000.000.00-170.78%
NDX231215P130000002021-03-15 11:03AM EDT13,000.002,189.001,588.001,788.000.00-4724.99%
NDX231215P131000002021-01-28 4:56PM EDT13,100.002,364.151,834.302,934.300.00-4537.96%
NDX231215P132000002021-02-25 4:36PM EDT13,200.002,564.001,523.402,623.400.00--133.56%
NDX231215P133000002021-01-27 1:25PM EDT13,300.002,430.751,935.303,035.300.00-2237.75%
NDX231215P140000002021-04-13 3:22PM EDT14,000.002,086.000.000.000.00-1400.00%
NDX231215P145000002021-02-16 1:13AM EDT14,500.002,809.002,970.003,020.000.00--129.10%
NDX231215P170000002020-12-29 11:30AM EDT17,000.004,748.904,149.505,249.500.00--334.63%
NDX231215P190000002021-03-29 2:44PM EDT19,000.006,277.270.000.000.00--100.00%
NDX231215P200000002021-03-23 9:47AM EDT20,000.007,076.870.000.000.00-1000.00%