New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,715.24+12.44 (+0.08%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240621C080000002023-08-11 1:46PM EDT8,000.007,347.557,589.207,640.000.00-4287.42%
NDX240621C081000002023-05-22 3:22PM EDT8,100.006,184.487,116.307,272.000.00-2472.52%
NDX240621C082000002022-12-06 10:30AM EDT8,200.004,377.133,324.003,477.200.00--40.00%
NDX240621C090000002023-01-12 2:15PM EDT9,000.003,341.854,020.904,133.300.00-110.00%
NDX240621C093000002023-06-26 9:30AM EDT9,300.006,070.300.000.000.00--10.00%
NDX240621C095000002023-06-26 9:30AM EDT9,500.005,888.800.000.000.00--10.00%
NDX240621C102000002022-10-18 11:46AM EDT10,200.002,466.002,748.002,940.700.00--20.00%
NDX240621C104000002022-10-17 3:09PM EDT10,400.002,358.702,601.002,779.200.00--10.00%
NDX240621C105000002022-10-18 12:03PM EDT10,500.002,313.002,552.002,750.300.00--10.00%
NDX240621C108000002023-05-26 11:06AM EDT10,800.004,204.704,704.204,845.300.00-242454.20%
NDX240621C113000002023-05-12 12:34PM EDT11,300.002,970.003,946.004,134.000.00-1145.25%
NDX240621C114000002022-10-17 3:52PM EDT11,400.001,832.802,048.302,109.700.00--10.00%
NDX240621C115000002023-04-26 11:18AM EDT11,500.002,541.503,654.303,798.900.00-124539.45%
NDX240621C116000002022-12-21 12:07PM EDT11,600.001,603.571,565.401,723.500.00-1210.00%
NDX240621C117000002023-03-28 9:43AM EDT11,700.002,251.492,540.302,713.300.00-120.00%
NDX240621C118000002023-06-14 4:01PM EDT11,800.004,016.704,397.804,558.800.00-2010962.80%
NDX240621C120000002023-05-17 1:14PM EDT12,000.002,651.003,872.004,072.000.00-2952.93%
NDX240621C121000002023-05-18 11:57AM EDT12,100.002,739.793,790.003,990.000.00-2352.35%
NDX240621C122000002023-05-26 11:45AM EDT12,200.003,109.583,522.203,684.100.00-3348.69%
NDX240621C123000002023-06-07 12:29PM EDT12,300.003,079.623,551.703,697.000.00-3050.46%
NDX240621C125000002023-06-21 10:54AM EDT12,500.003,376.423,717.403,792.200.00-3054.57%
NDX240621C126000002023-06-26 1:16PM EDT12,600.003,154.733,662.003,825.900.00-3055.60%
NDX240621C127000002023-07-12 11:28AM EDT12,700.003,493.853,183.403,216.100.00-32044.47%
NDX240621C128000002023-07-18 12:43PM EDT12,800.003,829.042,933.202,966.600.00-3139.96%
NDX240621C129000002023-09-11 4:11PM EDT12,900.003,333.900.000.000.00-300.00%
NDX240621C130000002023-08-16 1:30PM EDT13,000.002,904.052,996.503,026.700.00-31344.03%
NDX240621C131000002023-09-11 4:12PM EDT13,100.003,168.600.000.000.00-700.00%
NDX240621C132000002023-08-29 12:26PM EDT13,200.003,036.692,403.902,440.000.00-3033.22%
NDX240621C133000002023-05-16 12:57PM EDT13,300.001,696.552,900.203,060.600.00--048.42%
NDX240621C134000002023-05-23 3:52PM EDT13,400.001,791.852,692.002,892.000.00-1145.83%
NDX240621C135000002023-09-29 9:39AM EDT13,500.002,286.760.000.000.00-500.00%
NDX240621C136000002023-09-29 9:39AM EDT13,600.002,212.240.000.000.00-500.00%
NDX240621C137000002023-05-30 10:22AM EDT13,700.002,129.002,383.502,539.600.00-1241.52%
NDX240621C138000002023-06-28 12:46PM EDT13,800.002,365.002,919.602,961.700.00-1251.18%
NDX240621C139000002023-06-28 1:08PM EDT13,900.002,300.702,840.902,882.900.00-2350.50%
NDX240621C140000002023-07-10 11:21AM EDT14,000.002,258.702,291.402,315.700.00-202939.95%
NDX240621C141000002023-06-13 10:06AM EDT14,100.002,124.292,489.802,510.200.00-1445.05%
NDX240621C142000002023-06-13 10:06AM EDT14,200.002,055.272,418.802,435.000.00-1144.45%
NDX240621C143000002023-06-28 3:14PM EDT14,300.002,024.202,533.202,574.500.00-3848.30%
NDX240621C144000002023-03-06 11:40AM EDT14,400.00745.32915.50934.200.00--415.51%
NDX240621C145000002023-07-19 12:56PM EDT14,500.002,498.001,566.601,722.500.00-41132.63%
NDX240621C146000002023-06-28 1:33PM EDT14,600.001,836.702,310.002,350.700.00-2346.39%
NDX240621C147000002023-06-16 3:55PM EDT14,700.001,929.702,075.502,232.700.00-1144.85%
NDX240621C148000002023-09-14 4:00PM EDT14,800.001,855.450.000.000.00-100.10%
NDX240621C149000002023-07-05 9:42AM EDT14,900.001,817.501,837.301,857.800.00-1138.96%
NDX240621C150000002023-08-21 2:48PM EDT15,000.001,475.501,344.201,370.500.00-25030.00%
NDX240621C151000002023-06-27 10:33AM EDT15,100.001,406.961,923.301,942.300.00-12142.32%
NDX240621C152000002023-08-14 11:31AM EDT15,200.001,502.091,514.401,533.500.00-264834.91%
NDX240621C153000002023-09-11 4:12PM EDT15,300.001,541.200.000.000.00-1000.78%
NDX240621C154000002023-08-15 1:12PM EDT15,400.001,347.401,452.101,481.700.00-206135.43%
NDX240621C155000002023-08-18 12:14PM EDT15,500.001,057.951,217.601,243.500.00-59731.41%
NDX240621C156000002023-08-18 12:14PM EDT15,600.001,008.221,160.801,186.400.00-16831.00%
NDX240621C157000002023-08-18 12:14PM EDT15,700.00959.421,105.201,130.700.00-13830.60%
NDX240621C158000002023-09-20 3:13PM EDT15,800.00979.100.000.000.00-1001.56%
NDX240621C159000002023-06-13 11:07AM EDT15,900.001,088.201,296.001,312.800.00-164335.67%
NDX240621C160000002023-09-11 2:13PM EDT16,000.001,124.300.000.000.00-301.56%
NDX240621C161000002023-08-31 10:50AM EDT16,100.001,156.60671.00685.100.00-53524.12%
NDX240621C162000002023-06-30 10:28AM EDT16,200.001,066.501,267.201,303.300.00-152237.49%
NDX240621C163000002023-09-11 1:18PM EDT16,300.00933.800.000.000.00-301.56%
NDX240621C164000002023-09-19 11:58AM EDT16,400.00719.900.000.000.00-201.56%
NDX240621C165000002023-09-19 11:23AM EDT16,500.00665.700.000.000.00-303.13%
NDX240621C166000002023-09-11 11:16AM EDT16,600.00778.300.000.000.00-303.13%
NDX240621C167000002023-08-24 3:51PM EDT16,700.00606.60444.40465.000.00-2822.70%
NDX240621C168000002023-09-05 10:35AM EDT16,800.00773.500.000.000.00-303.13%
NDX240621C169000002023-09-05 10:42AM EDT16,900.00736.700.000.000.00-103.13%
NDX240621C170000002023-09-27 1:40PM EDT17,000.00320.000.000.000.00-403.13%
NDX240621C171000002023-08-31 12:01PM EDT17,100.00674.32341.70348.900.00-3721.86%
NDX240621C172000002023-09-05 11:10AM EDT17,200.00645.030.000.000.00-203.13%
NDX240621C173000002023-06-21 3:33PM EDT17,300.00541.20617.80635.700.00-132229.75%
NDX240621C174000002023-09-20 10:34AM EDT17,400.00388.000.000.000.00-103.13%
NDX240621C175000002023-09-29 3:36PM EDT17,500.00246.000.000.000.00-903.13%
NDX240621C176000002023-09-29 3:23PM EDT17,600.00226.700.000.000.00-703.13%
NDX240621C177000002023-08-22 11:25AM EDT17,700.00341.30208.20216.300.00-105020.74%
NDX240621C178000002023-09-27 10:31AM EDT17,800.00180.740.000.000.00-103.13%
NDX240621C179000002023-09-27 10:31AM EDT17,900.00165.860.000.000.00-103.13%
NDX240621C180000002023-09-25 1:46PM EDT18,000.00162.500.000.000.00-203.13%
NDX240621C181000002023-09-18 4:14PM EDT18,100.00240.000.000.000.00-403.13%
NDX240621C183000002023-09-08 4:14PM EDT18,300.00243.300.000.000.00-1103.13%
NDX240621C184000002023-08-29 9:30AM EDT18,400.00200.10109.90125.200.00-2520.07%
NDX240621C185000002023-08-25 9:30AM EDT18,500.00174.40106.30116.500.00-21820.04%
NDX240621C186000002023-08-22 10:20AM EDT18,600.00179.1096.70102.800.00-72519.74%
NDX240621C187000002023-08-11 10:00AM EDT18,700.00178.50176.40183.200.00--323.40%
NDX240621C188000002023-08-11 10:00AM EDT18,800.00165.50163.00169.400.00--223.23%
NDX240621C189000002023-09-15 1:03PM EDT18,900.00133.300.000.000.00-106.25%
NDX240621C190000002023-08-31 11:45AM EDT19,000.00180.0065.6071.900.00-586519.39%
NDX240621C191000002023-08-09 9:30AM EDT19,100.00168.700.000.000.00-146.25%
NDX240621C192000002023-08-09 9:30AM EDT19,200.00156.700.000.000.00-226.25%
NDX240621C193000002023-09-19 9:43AM EDT19,300.0084.000.000.000.00-106.25%
NDX240621C194000002023-08-11 1:42PM EDT19,400.0098.5099.90105.200.00-2322.40%
NDX240621C195000002023-08-11 1:46PM EDT19,500.0090.8591.8097.000.00-24322.28%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240621P080000002023-09-26 2:45PM EDT8,000.0035.400.000.000.00-1012.50%
NDX240621P081000002023-08-11 1:43PM EDT8,100.0049.4030.9039.000.00-2937.19%
NDX240621P082000002023-08-11 1:46PM EDT8,200.0051.4532.6040.700.00-1636.78%
NDX240621P083000002023-07-19 11:12AM EDT8,300.0037.6253.9061.200.00-5838.89%
NDX240621P084000002023-08-08 3:27PM EDT8,400.0056.7438.7040.700.00-22835.44%
NDX240621P085000002023-09-25 9:30AM EDT8,500.0043.820.000.000.00-1012.50%
NDX240621P086000002023-08-29 9:30AM EDT8,600.0048.7043.2047.200.00-6635.05%
NDX240621P087000002023-08-29 9:30AM EDT8,700.0051.1045.6049.700.00-1234.72%
NDX240621P088000002023-08-29 9:30AM EDT8,800.0053.2044.4055.500.00-12834.77%
NDX240621P089000002023-08-29 9:30AM EDT8,900.0056.7047.1058.300.00-22334.44%
NDX240621P090000002023-09-06 12:49PM EDT9,000.0054.800.000.000.00-2012.50%
NDX240621P091000002023-08-07 9:30AM EDT9,100.0074.4050.8058.300.00-12233.13%
NDX240621P092000002023-09-06 11:34AM EDT9,200.0058.550.000.000.00-206.25%
NDX240621P093000002023-08-07 9:30AM EDT9,300.0081.5056.5064.000.00-1232.44%
NDX240621P094000002023-09-06 11:34AM EDT9,400.0064.350.000.000.00-206.25%
NDX240621P095000002023-09-07 9:31AM EDT9,500.0075.200.000.000.00-106.25%
NDX240621P096000002023-09-18 9:43AM EDT9,600.0061.800.000.000.00-8306.25%
NDX240621P097000002023-05-19 9:42AM EDT9,700.00200.00102.00122.000.00-11634.51%
NDX240621P098000002023-05-22 11:23AM EDT9,800.00210.00121.20139.600.00--134.97%
NDX240621P099000002023-04-20 11:41AM EDT9,900.00310.00221.70240.700.00-1339.80%
NDX240621P100000002023-09-15 11:33AM EDT10,000.0077.000.000.000.00-306.25%
NDX240621P101000002023-02-03 10:34AM EDT10,100.00414.00406.40442.000.00-2746.79%
NDX240621P102000002023-05-25 11:33AM EDT10,200.00256.20142.50158.400.00-404033.28%
NDX240621P103000002023-03-08 4:55PM EDT10,300.00440.52400.00412.000.00-61243.91%
NDX240621P105000002023-09-26 3:18PM EDT10,500.00135.000.000.000.00-106.25%
NDX240621P106000002023-07-17 9:51AM EDT10,600.00118.00159.40165.600.00--8030.90%
NDX240621P107000002023-06-30 9:36AM EDT10,700.00155.75112.00121.900.00-8727.84%
NDX240621P108000002023-08-03 10:22AM EDT10,800.00165.60112.90119.200.00-208127.04%
NDX240621P110000002023-06-20 11:48AM EDT11,000.00208.90143.00152.100.00-410027.53%
NDX240621P112000002023-08-25 12:56PM EDT11,200.00207.00165.80177.400.00-316027.42%
NDX240621P113000002023-08-25 12:56PM EDT11,300.00216.40174.30186.000.00-3927.14%
NDX240621P114000002023-03-22 9:51AM EDT11,400.00683.10574.30589.600.00-216440.52%
NDX240621P115000002023-09-19 1:55PM EDT11,500.00156.930.000.000.00-306.25%
NDX240621P116000002023-04-21 9:32AM EDT11,600.00616.00444.90463.500.00-82834.96%
NDX240621P117000002023-08-25 12:56PM EDT11,700.00257.70212.00223.400.00-3525.97%
NDX240621P118000002023-08-31 11:55AM EDT11,800.00182.20227.30233.200.00-117425.66%
NDX240621P119000002023-09-27 9:55AM EDT11,900.00254.800.000.000.00-203.13%
NDX240621P120000002023-09-28 10:13AM EDT12,000.00271.000.000.000.00-603.13%
NDX240621P121000002023-08-25 1:00PM EDT12,100.00303.20257.00270.300.00-84424.90%
NDX240621P122000002023-09-14 2:07PM EDT12,200.00195.320.000.000.00-103.13%
NDX240621P123000002023-08-25 1:00PM EDT12,300.00329.70283.30296.500.00-61424.35%
NDX240621P124000002023-08-28 10:08AM EDT12,400.00306.30323.20331.300.00-67124.71%
NDX240621P125000002023-08-31 11:55AM EDT12,500.00248.60318.10324.900.00-68423.79%
NDX240621P126000002023-08-31 11:55AM EDT12,600.00259.50333.50340.300.00-5923.52%
NDX240621P127000002023-08-31 11:52AM EDT12,700.00269.80349.40356.400.00-53523.25%
NDX240621P128000002023-08-31 11:46AM EDT12,800.00282.10366.00373.100.00-91222.97%
NDX240621P129000002023-09-11 4:11PM EDT12,900.00279.400.000.000.00-303.13%
NDX240621P130000002023-09-29 10:50AM EDT13,000.00375.400.000.000.00-203.13%
NDX240621P131000002023-09-11 4:12PM EDT13,100.00305.400.000.000.00-703.13%
NDX240621P133000002023-04-27 1:32PM EDT13,300.001,078.51701.90728.400.00--227.80%
NDX240621P134000002023-06-26 11:20AM EDT13,400.00557.40380.30390.200.00-51918.89%
NDX240621P135000002023-09-29 10:50AM EDT13,500.00471.000.000.000.00-201.56%
NDX240621P136000002023-07-20 10:15AM EDT13,600.00380.07592.90607.000.00-51822.41%
NDX240621P137000002023-08-21 2:48PM EDT13,700.00565.27471.20485.800.00-46018.79%
NDX240621P138000002023-08-08 12:33PM EDT13,800.00549.40482.90488.600.00-172318.03%
NDX240621P139000002023-09-28 3:36PM EDT13,900.00608.200.000.000.00-701.56%
NDX240621P140000002023-09-26 10:34AM EDT14,000.00667.600.000.000.00-2000.78%
NDX240621P141000002023-07-13 9:38AM EDT14,100.00506.54617.60632.600.00-3118.59%
NDX240621P142000002023-07-26 1:15PM EDT14,200.00521.20664.90678.000.00-101118.63%
NDX240621P143000002023-08-16 10:30AM EDT14,300.00677.30551.40558.500.00-11115.21%
NDX240621P144000002023-09-20 11:35AM EDT14,400.00588.000.000.000.00-100.39%
NDX240621P145000002023-09-27 12:14PM EDT14,500.00876.900.000.000.00-100.39%
NDX240621P146000002023-09-19 10:10AM EDT14,600.00671.500.000.000.00-200.20%
NDX240621P147000002023-09-13 11:34AM EDT14,700.00620.200.000.000.00--00.03%
NDX240621P148000002023-09-06 12:49PM EDT14,800.00716.580.000.000.00-200.00%
NDX240621P149000002023-09-29 3:41PM EDT14,900.00920.200.000.000.00-1300.00%
NDX240621P150000002023-09-29 4:14PM EDT15,000.00947.500.000.000.00-1700.00%
NDX240621P151000002023-09-29 3:48PM EDT15,100.00994.200.000.000.00-1300.00%
NDX240621P152000002023-08-30 12:42PM EDT15,200.00769.801,023.101,037.700.00--315.22%
NDX240621P153000002023-09-11 4:12PM EDT15,300.00781.400.000.000.00-1000.00%
NDX240621P154000002023-07-21 12:02PM EDT15,400.00829.001,172.301,191.800.00-33715.76%
NDX240621P155000002023-08-18 10:27AM EDT15,500.001,291.50928.20938.700.00-4528.59%
NDX240621P156000002023-08-10 9:56AM EDT15,600.00985.00940.30962.900.00-5597.04%
NDX240621P157000002023-08-01 10:03AM EDT15,700.00880.00920.90925.000.00-570.00%
NDX240621P158000002023-08-17 10:29AM EDT15,800.001,301.101,047.301,059.100.00-8240.00%
NDX240621P159000002023-08-02 1:32PM EDT15,900.001,099.20997.601,013.400.00-6280.00%
NDX240621P160000002023-08-28 12:26PM EDT16,000.001,304.901,476.001,497.200.00-111812.84%
NDX240621P161000002023-07-07 10:25AM EDT16,100.001,300.801,229.501,251.900.00-8220.00%
NDX240621P162000002023-08-29 9:51AM EDT16,200.001,316.901,516.101,548.600.00-4159.24%
NDX240621P163000002023-08-29 12:33PM EDT16,300.001,249.801,573.001,606.000.00-1497.47%
NDX240621P164000002023-08-09 10:31AM EDT16,400.001,389.301,275.401,285.200.00-7340.00%
NDX240621P165000002023-07-20 11:41AM EDT16,500.001,197.001,657.001,815.800.00--18.82%
NDX240621P166000002023-08-02 12:26PM EDT16,600.001,441.801,309.101,319.600.00-14160.00%
NDX240621P167000002023-07-20 3:13PM EDT16,700.001,383.401,773.501,925.400.00--10.00%
NDX240621P168000002023-08-08 9:51AM EDT16,800.001,622.701,581.001,595.600.00-10120.00%
NDX240621P169000002023-08-29 12:00PM EDT16,900.001,561.701,949.401,984.100.00--20.00%
NDX240621P170000002023-09-06 2:36PM EDT17,000.001,603.760.000.000.00-100.00%
NDX240621P171000002021-11-22 12:45PM EDT17,100.002,570.092,687.002,887.000.00--125.67%
NDX240621P173000002023-08-02 10:48AM EDT17,300.001,763.901,707.201,720.600.00--40.00%
NDX240621P174000002023-08-29 9:55AM EDT17,400.001,991.402,303.102,340.700.00--40.00%
NDX240621P175000002023-09-13 11:34AM EDT17,500.001,871.400.000.000.00-1000.00%
NDX240621P177000002023-08-30 11:41AM EDT17,700.001,965.902,518.002,544.100.00-4100.00%
NDX240621P178000002023-07-26 10:28AM EDT17,800.001,972.102,583.702,607.000.00-10100.00%
NDX240621P179000002023-06-14 3:26PM EDT17,900.002,386.001,930.802,078.800.00-210.00%
NDX240621P180000002023-05-30 12:37PM EDT18,000.003,055.692,438.202,587.500.00-1100.00%
NDX240621P195000002023-08-11 1:46PM EDT19,500.003,751.353,483.003,532.700.00--10.00%