^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231229C076000002023-01-13 11:30AM EDT7,600.004,270.615,046.105,089.700.00--10.00%
NDXP231229C085000002023-03-10 4:40PM EDT8,500.003,772.204,887.104,912.100.00--10.00%
NDXP231229C086750002023-03-10 2:32PM EDT8,675.003,657.904,728.504,753.400.00--10.00%
NDXP231229C087500002023-03-10 2:27PM EDT8,750.003,596.204,660.804,685.600.00--10.00%
NDXP231229C100000002023-02-13 10:57AM EDT10,000.003,090.972,781.302,814.400.00--10.00%
NDXP231229C101000002023-02-13 10:57AM EDT10,100.003,010.922,712.702,743.900.00--10.00%
NDXP231229C121750002023-03-01 3:19PM EDT12,175.001,169.251,962.801,988.100.00--40.00%
NDXP231229C122250002023-02-01 3:42PM EDT12,225.001,289.391,323.701,368.400.00--40.00%
NDXP231229C123000002023-04-25 3:45PM EDT12,300.001,487.222,350.202,366.700.00-2019.21%
NDXP231229C128750002023-05-16 11:04AM EDT12,875.001,531.162,359.102,380.700.00--233.65%
NDXP231229C129000002023-03-30 9:49AM EDT12,900.001,312.871,397.501,418.800.00--10.00%
NDXP231229C129250002023-03-30 9:49AM EDT12,925.001,297.731,380.901,402.200.00--10.00%
NDXP231229C129500002023-04-05 11:01AM EDT12,950.001,261.731,358.801,382.400.00-120.00%
NDXP231229C129750002023-04-05 11:01AM EDT12,975.001,246.531,342.501,366.000.00-120.00%
NDXP231229C130000002023-05-16 11:04AM EDT13,000.001,444.672,259.002,280.400.00--233.07%
NDXP231229C132000002023-04-25 4:14PM EDT13,200.00973.901,663.101,678.300.00-14520.04%
NDXP231229C132750002023-03-17 10:09AM EDT13,275.00974.321,114.501,132.800.00-200.00%
NDXP231229C133000002023-03-30 10:58AM EDT13,300.001,102.701,141.901,162.300.00--150.00%
NDXP231229C133250002023-04-03 1:42PM EDT13,325.001,131.381,058.201,084.600.00--50.00%
NDXP231229C133750002023-05-01 1:30PM EDT13,375.001,105.951,772.401,793.600.00--426.41%
NDXP231229C134000002023-04-04 10:18AM EDT13,400.001,161.73935.60946.500.00-35500.00%
NDXP231229C134500002023-05-04 1:07PM EDT13,450.00946.701,909.301,929.900.00-1231.06%
NDXP231229C135000002023-03-28 2:25PM EDT13,500.00782.75962.501,089.300.00-237.88%
NDXP231229C135500002023-04-21 10:53AM EDT13,550.00849.601,278.501,304.500.00-1116.40%
NDXP231229C136000002023-04-21 10:35AM EDT13,600.00839.701,245.401,271.300.00-1116.44%
NDXP231229C136500002023-01-25 12:12PM EDT13,650.00378.00512.50534.100.00--10.00%
NDXP231229C137000002023-01-25 1:13PM EDT13,700.00379.80494.90516.500.00-230.00%
NDXP231229C137250002023-03-13 9:35AM EDT13,725.00412.00850.00890.000.00--37.66%
NDXP231229C137500002023-01-23 3:54PM EDT13,750.00421.00526.30547.200.00--20.00%
NDXP231229C137750002023-01-23 11:47AM EDT13,775.00418.00517.70538.400.00--20.00%
NDXP231229C138000002023-04-20 1:06PM EDT13,800.00794.901,116.401,141.800.00-11116.52%
NDXP231229C139000002023-01-06 3:40PM EDT13,900.00273.10662.40694.500.00-335.75%
NDXP231229C139750002023-03-01 3:19PM EDT13,975.00383.25852.80874.200.00--412.56%
NDXP231229C140000002023-03-28 2:25PM EDT14,000.00567.35727.90748.400.00--19.73%
NDXP231229C140500002023-04-06 11:23AM EDT14,050.00707.00721.40735.200.00-1510.26%
NDXP231229C141500002023-04-21 1:40PM EDT14,150.00590.20905.50930.000.00-1116.49%
NDXP231229C142000002023-04-21 11:53AM EDT14,200.00558.40877.00901.300.00-2216.47%
NDXP231229C144250002023-03-13 10:36AM EDT14,425.00244.00508.50518.900.00--1010.41%
NDXP231229C145000002023-03-23 12:13PM EDT14,500.00504.30440.40452.400.00--19.77%
NDXP231229C145750002023-05-18 1:09PM EDT14,575.00667.101,130.301,147.900.00-1126.47%
NDXP231229C146750002023-05-03 10:27AM EDT14,675.00419.701,068.201,082.800.00-1126.01%
NDXP231229C147500002023-05-18 1:16PM EDT14,750.00582.001,024.701,041.900.00-1125.83%
NDXP231229C148000002023-05-26 12:57PM EDT14,800.00878.00995.501,012.500.00-1325.65%
NDXP231229C148750002023-05-25 12:25PM EDT14,875.00651.47952.40969.200.00--125.38%
NDXP231229C149000002023-05-25 12:25PM EDT14,900.00639.72938.30954.900.00-1325.29%
NDXP231229C149250002023-05-18 11:46AM EDT14,925.00522.90924.20940.800.00-11125.20%
NDXP231229C150000002023-06-01 3:39PM EDT15,000.00824.00882.80899.100.00-102024.94%
NDXP231229C151000002023-02-27 10:30AM EDT15,100.00182.00278.00287.900.00--111.58%
NDXP231229C152000002023-03-17 9:47AM EDT15,200.00248.60294.40306.000.00-1112.80%
NDXP231229C153000002023-04-03 1:42PM EDT15,300.00311.38233.50244.000.00-5511.96%
NDXP231229C153750002023-05-01 1:30PM EDT15,375.00246.95586.80602.500.00--421.29%
NDXP231229C154000002023-03-29 2:58PM EDT15,400.00234.01237.70250.200.00--112.83%
NDXP231229C154750002023-05-23 9:52AM EDT15,475.00331.50645.10658.400.00--123.39%
NDXP231229C155000002023-05-23 12:58PM EDT15,500.00303.60635.50646.900.00--223.31%
NDXP231229C155500002023-05-23 2:25PM EDT15,550.00274.00611.20624.200.00--123.16%
NDXP231229C156000002023-05-30 10:58AM EDT15,600.00569.62589.20602.100.00-1323.01%
NDXP231229C156500002023-05-30 10:58AM EDT15,650.00549.38567.70580.300.00-1222.85%
NDXP231229C156750002023-05-23 2:21PM EDT15,675.00247.20557.10569.800.00--222.78%
NDXP231229C159000002023-05-26 12:29PM EDT15,900.00380.70467.40479.600.00-1222.14%
NDXP231229C160000002023-05-26 3:19PM EDT16,000.00383.05430.90442.900.00-2321.88%
NDXP231229C162000002023-05-26 3:19PM EDT16,200.00322.55363.60375.300.00-2221.37%
NDXP231229C165000002023-06-01 1:17PM EDT16,500.00263.20278.20288.800.00-41920.69%
NDXP231229C170000002023-05-16 9:30AM EDT17,000.0039.20171.80180.900.00--119.78%
Putsfor29 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231229P060000002023-05-30 9:30AM EDT6,000.0012.006.8014.400.00-1451.59%
NDXP231229P067000002023-05-10 9:30AM EDT6,700.0014.5011.7019.200.00--247.45%
NDXP231229P072000002023-03-15 12:56PM EDT7,200.00100.0043.2050.400.00-1250.63%
NDXP231229P073000002023-03-15 12:04PM EDT7,300.00100.0046.2053.300.00--150.24%
NDXP231229P074000002023-03-10 3:54PM EDT7,400.00100.3055.5064.600.00--150.45%
NDXP231229P075000002023-02-23 11:52AM EDT7,500.0098.5078.9091.900.00-1253.08%
NDXP231229P076000002023-01-26 2:30PM EDT7,600.00101.00100.30111.500.00-1754.56%
NDXP231229P077000002023-03-24 9:30AM EDT7,700.0093.6055.6063.500.00-1148.34%
NDXP231229P078000002023-04-27 10:49AM EDT7,800.0060.3030.2041.300.00-2943.93%
NDXP231229P080000002023-03-14 9:52AM EDT8,000.00120.0067.3078.400.00-1147.73%
NDXP231229P081000002023-02-09 10:30AM EDT8,100.00113.20136.00152.100.00-1453.57%
NDXP231229P082000002023-06-02 12:11PM EDT8,200.0033.2729.5037.00-37.33-52.88%1140.04%
NDXP231229P083000002023-02-09 10:30AM EDT8,300.00125.65151.90168.000.00-1053.03%
NDXP231229P084000002023-02-09 10:30AM EDT8,400.00132.04160.50176.600.00-2052.78%
NDXP231229P085000002023-01-17 1:10PM EDT8,500.00212.91127.70137.800.00-9449.34%
NDXP231229P085750002023-01-17 1:13PM EDT8,575.00221.70132.90142.800.00--049.09%
NDXP231229P086000002023-02-10 1:12PM EDT8,600.00183.41179.20195.400.00-3352.31%
NDXP231229P086250002023-02-10 4:30PM EDT8,625.00180.80181.70197.700.00-1052.25%
NDXP231229P086500002023-03-22 10:29AM EDT8,650.00139.8597.80106.400.00-1045.21%
NDXP231229P087000002023-02-09 10:30AM EDT8,700.00154.97189.20205.200.00-1152.08%
NDXP231229P087250002023-02-09 10:30AM EDT8,725.00156.89191.70207.800.00-2152.02%
NDXP231229P087500002023-02-09 10:30AM EDT8,750.00158.64194.30210.400.00-1051.96%
NDXP231229P087750002023-01-30 5:00PM EDT8,775.00196.20181.50192.800.00--150.67%
NDXP231229P088000002023-05-23 1:00PM EDT8,800.0068.9041.1048.700.00-2137.48%
NDXP231229P088250002023-05-18 12:05PM EDT8,825.0066.4541.7049.300.00-1337.38%
NDXP231229P088500002023-05-19 2:29PM EDT8,850.0070.6542.2049.800.00-6537.27%
NDXP231229P088750002023-05-22 10:06AM EDT8,875.0068.4542.8050.400.00-2337.17%
NDXP231229P089000002023-05-23 11:53AM EDT8,900.0069.8543.4051.000.00-2337.07%
NDXP231229P089250002023-03-24 2:27PM EDT8,925.00180.66110.60119.000.00-4344.04%
NDXP231229P089500002023-03-22 10:29AM EDT8,950.00161.75115.30122.200.00-2044.11%
NDXP231229P089750002023-03-22 11:12AM EDT8,975.00165.83116.90123.900.00-2444.04%
NDXP231229P090000002023-05-23 1:46PM EDT9,000.0075.9545.8053.400.00-21136.66%
NDXP231229P090250002023-05-19 10:56AM EDT9,025.0071.7546.5054.100.00-2536.57%
NDXP231229P090500002023-03-21 2:49PM EDT9,050.00181.78116.80125.400.00-3443.54%
NDXP231229P090750002023-05-22 10:06AM EDT9,075.0075.8047.7055.300.00-2136.36%
NDXP231229P091000002023-05-18 12:30PM EDT9,100.0078.0548.4056.000.00-1436.26%
NDXP231229P091250002023-05-19 4:09PM EDT9,125.0079.9049.1056.700.00-2436.17%
NDXP231229P091500002023-03-23 10:06AM EDT9,150.00185.03125.00133.400.00-1243.35%
NDXP231229P092000002023-03-23 3:15PM EDT9,200.00207.45128.30136.700.00-1043.19%
NDXP231229P092250002023-02-10 10:50AM EDT9,225.00240.98249.40267.200.00-1051.03%
NDXP231229P092750002023-01-31 2:12PM EDT9,275.00241.43217.30232.300.00--149.01%
NDXP231229P093250002023-03-24 9:30AM EDT9,325.00207.00137.10146.000.00-1242.85%
NDXP231229P093750002023-01-17 12:50PM EDT9,375.00335.10201.50211.000.00--046.80%
NDXP231229P094000002023-05-17 11:23AM EDT9,400.00104.4656.9064.500.00-1635.09%
NDXP231229P094250002023-02-09 10:30AM EDT9,425.00218.85277.30295.000.00-1050.70%
NDXP231229P094750002023-01-31 1:26PM EDT9,475.00264.50240.10257.800.00--148.66%
NDXP231229P095000002023-05-24 10:09AM EDT9,500.00110.6060.1067.600.00-13134.71%
NDXP231229P095500002023-03-24 9:30AM EDT9,550.00243.60154.30163.600.00-1342.21%
NDXP231229P095750002023-02-27 10:30AM EDT9,575.00278.90208.20216.400.00--345.35%
NDXP231229P096000002023-03-21 1:24PM EDT9,600.00237.00156.70166.200.00-1241.97%
NDXP231229P096500002023-03-29 2:58PM EDT9,650.00211.75141.70150.400.00-1240.48%
NDXP231229P097000002023-05-17 11:23AM EDT9,700.00122.7266.8074.400.00-2333.96%
NDXP231229P098000002023-05-17 3:56PM EDT9,800.00120.3470.5078.100.00--133.59%
NDXP231229P098500002023-03-13 12:38PM EDT9,850.00348.00209.80220.800.00-1143.20%
NDXP231229P100000002023-06-02 12:11PM EDT10,000.0083.4378.5086.00-59.57-41.66%11332.87%
NDXP231229P100250002023-02-08 11:10AM EDT10,025.00288.68347.10357.500.00-1048.60%
NDXP231229P100500002023-02-08 11:10AM EDT10,050.00291.94348.10366.100.00-1048.76%
NDXP231229P100750002023-05-18 3:31PM EDT10,075.00127.2681.6089.200.00-1032.60%
NDXP231229P101250002023-02-08 11:10AM EDT10,125.00301.94361.50378.800.00-1048.63%
NDXP231229P101500002023-03-29 2:58PM EDT10,150.00270.27185.20192.800.00--139.06%
NDXP231229P101750002023-03-24 1:49PM EDT10,175.00330.65212.80222.000.00-2140.49%
NDXP231229P102000002023-05-26 12:40PM EDT10,200.00116.5087.1094.700.00-1132.15%
NDXP231229P102750002023-01-20 10:59AM EDT10,275.00541.22356.80371.500.00-1146.88%
NDXP231229P103500002023-01-23 1:58PM EDT10,350.00448.20418.80433.100.00-1148.83%
NDXP231229P104000002023-02-08 11:10AM EDT10,400.00342.67417.90429.600.00-1148.20%
NDXP231229P104250002023-02-08 11:10AM EDT10,425.00346.75419.70431.800.00-1348.05%
NDXP231229P104500002023-01-20 3:24PM EDT10,450.00542.50387.30402.900.00-1146.60%
NDXP231229P104750002023-05-10 1:31PM EDT10,475.00229.20100.70108.300.00-1031.19%
NDXP231229P105000002023-02-03 4:57PM EDT10,500.00368.30363.40381.100.00-1145.20%
NDXP231229P105250002023-01-20 10:55AM EDT10,525.00606.55400.90416.600.00-1146.46%
NDXP231229P106250002023-06-01 12:33PM EDT10,625.00130.00108.90116.500.00-1130.67%
NDXP231229P107000002023-01-25 1:13PM EDT10,700.00545.20496.20515.800.00--248.71%
NDXP231229P110000002023-05-25 9:36AM EDT11,000.00205.00132.20139.800.00-63229.40%
NDXP231229P112500002023-04-11 9:59AM EDT11,250.00407.60291.60301.800.00-3335.21%
NDXP231229P114000002023-05-17 2:32PM EDT11,400.00271.10162.20169.800.00-1228.06%
NDXP231229P115000002023-03-22 2:05PM EDT11,500.00510.00407.20417.500.00-1237.52%
NDXP231229P118000002023-02-03 1:58PM EDT11,800.00619.10665.20691.900.00-1143.85%
NDXP231229P120000002023-02-02 10:32AM EDT12,000.00644.00727.60753.900.00-5143.73%
NDXP231229P122000002023-05-17 3:25PM EDT12,200.00402.90241.50249.900.00--325.43%
NDXP231229P123000002023-05-30 9:37AM EDT12,300.00293.45253.70262.200.00-2225.10%
NDXP231229P124000002023-05-30 9:37AM EDT12,400.00307.45266.60275.200.00-2224.78%
NDXP231229P127000002023-03-08 11:01AM EDT12,700.001,089.30758.00768.500.00-2137.05%
NDXP231229P127500002023-05-22 3:27PM EDT12,750.00452.00316.90325.200.00--123.62%
NDXP231229P130000002023-04-25 3:45PM EDT13,000.00919.62500.60509.600.00-2326.94%
NDXP231229P135000002023-03-28 2:25PM EDT13,500.001,315.64909.50927.900.00--132.92%
NDXP231229P139000002023-05-30 9:35AM EDT13,900.00601.70547.80558.100.00-2319.64%
NDXP231229P140000002023-03-23 12:13PM EDT14,000.001,418.741,219.201,238.400.00--134.83%
NDXP231229P145000002023-06-02 11:50AM EDT14,500.00742.50725.80737.20-960.50-56.40%1117.36%
NDXP231229P162000002023-05-02 10:49AM EDT16,200.002,743.701,737.001,750.500.00-1112.73%