^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240621C080000002023-01-12 1:33PM EDT8,000.004,119.184,827.804,982.300.00--10.00%
NDX240621C081000002023-05-22 3:22PM EDT8,100.006,184.486,558.006,756.000.00-2453.39%
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%
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 EDT10,800.004,204.704,232.104,365.20+2,144.40+104.08%242442.77%
NDX240621C113000002023-05-12 12:34PM EDT11,300.002,970.003,818.003,960.500.00-1140.86%
NDX240621C114000002022-10-17 3:52PM EDT11,400.001,832.802,048.302,109.700.00--10.00%
NDX240621C115000002023-04-26 11:18AM EDT11,500.002,541.503,654.303,798.900.00-124540.06%
NDX240621C116000002022-12-21 12:07PM EDT11,600.001,603.571,565.401,723.500.00-1210.00%
NDX240621C117000002023-03-28 9:43AM EDT11,700.002,251.492,540.302,713.300.00-1215.87%
NDX240621C118000002023-03-28 9:43AM EDT11,800.002,185.412,483.802,623.100.00-110915.74%
NDX240621C120000002023-05-17 1:14PM EDT12,000.002,651.003,253.603,408.800.00-2938.25%
NDX240621C121000002023-05-18 11:57AM EDT12,100.002,739.793,155.203,348.000.00-2338.22%
NDX240621C122000002023-05-26 11:45AM EDT12,200.003,109.583,096.003,260.20+445.06+16.70%3337.62%
NDX240621C123000002023-05-26 11:45AM EDT12,300.003,032.913,025.103,182.90+3,032.91-3037.23%
NDX240621C127000002023-01-12 11:29AM EDT12,700.00968.401,496.901,540.400.00--200.00%
NDX240621C128000002022-09-08 3:06PM EDT12,800.001,806.001,147.301,198.800.00--10.00%
NDX240621C129000002023-04-06 9:31AM EDT12,900.001,659.801,726.001,910.000.00-1519.05%
NDX240621C130000002023-04-17 3:57PM EDT13,000.001,663.021,860.002,060.000.00-101023.30%
NDX240621C131000002023-04-06 9:31AM EDT13,100.001,545.431,602.001,786.000.00-11019.17%
NDX240621C133000002023-05-16 12:57PM EDT13,300.001,696.552,266.002,464.000.00--033.94%
NDX240621C134000002023-05-23 3:52PM EDT13,400.001,791.852,196.002,396.000.00-1133.63%
NDX240621C135000002023-05-22 1:03PM EDT13,500.001,829.822,128.002,326.000.00-1633.27%
NDX240621C136000002023-05-23 3:52PM EDT13,600.001,665.562,060.002,260.000.00-1332.97%
NDX240621C137000002023-05-23 3:52PM EDT13,700.001,605.001,992.002,192.000.00-1332.63%
NDX240621C138000002023-05-22 1:03PM EDT13,800.001,637.671,926.002,126.000.00-1232.31%
NDX240621C139000002023-05-23 3:52PM EDT13,900.001,484.441,862.002,060.000.00-2331.98%
NDX240621C140000002023-05-22 1:03PM EDT14,000.001,514.061,796.001,996.000.00-11231.68%
NDX240621C141000002023-05-23 1:52PM EDT14,100.001,384.561,732.001,932.000.00-1431.36%
NDX240621C142000002023-05-19 3:22PM EDT14,200.001,362.031,670.001,870.000.00-1231.06%
NDX240621C143000002023-05-23 1:52PM EDT14,300.001,270.841,616.201,795.300.00-1830.54%
NDX240621C144000002023-03-06 11:40AM EDT14,400.00745.32915.50934.200.00--416.62%
NDX240621C145000002023-05-23 1:52PM EDT14,500.001,162.381,488.001,688.000.00-1730.17%
NDX240621C146000002022-12-27 10:54AM EDT14,600.00372.00472.20522.100.00--111.09%
NDX240621C148000002022-09-09 11:17AM EDT14,800.001,097.31550.00600.000.00-1113.76%
NDX240621C149000002022-08-22 4:00PM EDT14,900.001,289.10696.00746.000.00-1116.91%
NDX240621C150000002023-04-17 3:57PM EDT15,000.00685.10820.00845.300.00-101919.25%
NDX240621C151000002023-02-28 4:15PM EDT15,100.00415.39670.50694.100.00-152117.26%
NDX240621C152000002023-02-28 3:14PM EDT15,200.00405.40636.90659.500.00-101317.25%
NDX240621C153000002022-12-21 11:55AM EDT15,300.00342.31259.00281.000.00-5810.89%
NDX240621C154000002023-03-14 10:08AM EDT15,400.00328.77556.50574.700.00-5516.88%
NDX240621C155000002023-04-28 12:06PM EDT15,500.00527.551,001.501,089.600.00-8426.42%
NDX240621C156000002022-12-21 1:04PM EDT15,600.00294.30212.00234.000.00--1711.36%
NDX240621C157000002023-02-06 12:17PM EDT15,700.00407.15300.00320.000.00-8213.60%
NDX240621C158000002023-05-12 12:21PM EDT15,800.00450.00891.00923.900.00-1925.21%
NDX240621C159000002023-05-08 9:44AM EDT15,900.00402.00851.80877.300.00-12724.91%
NDX240621C160000002023-04-27 11:15AM EDT16,000.00350.00803.60838.600.00-51924.74%
NDX240621C161000002023-05-05 12:56PM EDT16,100.00356.00764.60798.000.00-11524.52%
NDX240621C162000002023-04-27 10:23AM EDT16,200.00296.96725.10758.600.00-3924.30%
NDX240621C163000002023-04-26 11:13AM EDT16,300.00258.00622.40655.900.00-10922.89%
NDX240621C164000002023-05-18 3:24PM EDT16,400.00410.00650.30683.900.00-10723.87%
NDX240621C165000002023-05-25 12:31PM EDT16,500.00471.80617.90645.000.00-484823.60%
NDX240621C166000002023-05-10 1:07PM EDT16,600.00262.00580.90613.600.00-1323.45%
NDX240621C167000002023-04-26 11:13AM EDT16,700.00196.00489.90520.400.00-2822.07%
NDX240621C168000002023-01-17 1:27PM EDT16,800.00114.49214.70250.200.00-3016.63%
NDX240621C169000002023-05-22 11:23AM EDT16,900.00308.00486.80519.500.00-10722.89%
NDX240621C170000002023-05-24 10:03AM EDT17,000.00238.00458.40490.000.00-1922.70%
NDX240621C171000002023-05-24 10:03AM EDT17,100.00222.00431.00462.600.00-1422.53%
NDX240621C172000002023-05-26 2:34PM EDT17,200.00402.00408.10432.90+150.00+59.52%4322.29%
NDX240621C173000002023-05-26 12:44PM EDT17,300.00372.00380.60402.00+230.00+161.97%21122.00%
NDX240621C174000002023-05-26 12:56PM EDT17,400.00348.00357.20378.00+148.00+74.00%1221.84%
NDX240621C175000002023-04-24 1:57PM EDT17,500.00118.00166.00186.000.00-1317.38%
NDX240621C176000002022-12-08 11:42AM EDT17,600.00171.000.000.000.00--13.13%
NDX240621C178000002023-05-22 3:22PM EDT17,800.00166.50275.10294.000.00-1921.26%
NDX240621C179000002023-05-22 3:11PM EDT17,900.00154.35257.30276.000.00-11521.13%
NDX240621C180000002023-04-18 10:17AM EDT18,000.00109.00126.10156.200.00-3618.02%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240621P080000002023-05-24 3:12PM EDT8,000.00108.1379.7095.800.00-28435.61%
NDX240621P081000002023-05-22 3:22PM EDT8,100.00100.0581.10100.000.00-2935.29%
NDX240621P082000002022-12-29 12:56PM EDT8,200.00374.04144.00255.000.00--543.75%
NDX240621P083000002023-03-28 2:28PM EDT8,300.00220.01138.00156.600.00-5837.75%
NDX240621P084000002023-03-28 3:13PM EDT8,400.00224.73146.00163.400.00-202637.46%
NDX240621P085000002023-03-29 12:33PM EDT8,500.00207.00151.40163.300.00-42236.77%
NDX240621P086000002023-03-28 2:24PM EDT8,600.00252.70160.00178.100.00-6436.91%
NDX240621P087000002023-03-24 2:52PM EDT8,700.00258.00179.00192.100.00-1136.96%
NDX240621P088000002022-12-19 12:40PM EDT8,800.00505.17345.10432.900.00--2046.45%
NDX240621P089000002023-05-02 10:27AM EDT8,900.00192.00120.00140.000.00-1132.80%
NDX240621P090000002023-03-28 3:01PM EDT9,000.00294.81194.00208.700.00-51535.72%
NDX240621P091000002023-01-18 12:02PM EDT9,100.00405.00282.30315.800.00-11939.64%
NDX240621P092000002022-08-16 2:09PM EDT9,200.00400.00548.50579.000.00-1148.15%
NDX240621P093000002022-08-15 3:50PM EDT9,300.00421.00544.60576.000.00--147.22%
NDX240621P094000002022-08-30 9:48AM EDT9,400.00550.00696.00741.800.00--150.75%
NDX240621P095000002022-11-02 2:09PM EDT9,500.00669.20509.80551.800.00--3044.80%
NDX240621P097000002023-05-19 9:42AM EDT9,700.00200.00174.00191.700.00-11630.37%
NDX240621P098000002023-05-22 11:23AM EDT9,800.00210.00181.60199.60+210.00--130.09%
NDX240621P099000002023-04-20 11:41AM EDT9,900.00310.00221.70240.700.00-1331.15%
NDX240621P100000002023-05-11 11:55AM EDT10,000.00296.80199.50214.400.00-306429.46%
NDX240621P101000002023-02-03 10:34AM EDT10,100.00414.00406.40442.000.00-2736.74%
NDX240621P102000002023-05-25 11:33AM EDT10,200.00256.20217.10232.300.00-404028.91%
NDX240621P103000002023-03-08 4:55PM EDT10,300.00440.52400.00412.000.00-61234.37%
NDX240621P105000002022-12-05 2:38PM EDT10,500.00782.86910.70969.300.00-66147.87%
NDX240621P107000002023-03-15 9:33AM EDT10,700.00684.10436.80453.600.00-81232.78%
NDX240621P108000002023-05-26 11:06AM EDT10,800.00283.60277.20293.70-246.74-46.52%246127.28%
NDX240621P110000002023-03-09 11:51AM EDT11,000.00569.21523.70537.200.00-1510032.93%
NDX240621P112000002023-03-30 11:31AM EDT11,200.00590.00479.40491.200.00-215230.30%
NDX240621P114000002023-03-22 9:51AM EDT11,400.00683.10574.30589.600.00-216431.37%
NDX240621P115000002023-05-04 10:40AM EDT11,500.00636.00365.80383.800.00-117125.42%
NDX240621P116000002023-04-21 9:32AM EDT11,600.00616.00444.90463.500.00-82826.83%
NDX240621P117000002022-11-11 12:34PM EDT11,700.001,297.821,231.701,301.900.00--144.88%
NDX240621P118000002023-04-05 9:35AM EDT11,800.00725.00608.30631.800.00-4511029.46%
NDX240621P120000002023-05-15 10:13AM EDT12,000.00642.00439.60463.400.00-111724.12%
NDX240621P122000002023-05-25 12:31PM EDT12,200.00546.40473.50497.900.00-81223.58%
NDX240621P124000002023-05-25 11:33AM EDT12,400.00597.50512.00532.10+597.50--4022.97%
NDX240621P127000002023-05-24 10:24AM EDT12,700.00735.00570.20591.100.00-103022.12%
NDX240621P128000002023-05-23 10:34AM EDT12,800.00690.00588.40614.500.00-2821.89%
NDX240621P129000002023-04-06 9:31AM EDT12,900.001,104.00902.20926.600.00-1127.28%
NDX240621P130000002023-04-26 2:42PM EDT13,000.001,099.80631.40658.100.00-5421.31%
NDX240621P131000002023-04-06 9:31AM EDT13,100.001,178.20966.40991.200.00-1826.91%
NDX240621P133000002023-04-27 1:32PM EDT13,300.001,078.51701.90728.400.00--220.41%
NDX240621P140000002023-01-18 5:10PM EDT14,000.002,385.911,707.601,753.900.00--132.68%
NDX240621P144000002023-05-12 9:55AM EDT14,400.001,322.001,020.801,048.600.00--116.86%
NDX240621P150000002023-01-18 5:10PM EDT15,000.003,085.362,284.102,337.600.00--132.70%
NDX240621P154000002023-05-26 11:54AM EDT15,400.001,432.101,414.901,442.40+1,432.10-1012.59%
NDX240621P159000002023-05-24 10:24AM EDT15,900.002,100.001,574.001,774.00+2,100.00--1011.29%
NDX240621P162000002023-01-12 10:30AM EDT16,200.004,021.103,157.403,306.300.00--135.65%
NDX240621P164000002023-01-12 10:30AM EDT16,400.004,187.903,317.803,458.300.00--135.83%
NDX240621P170000002021-11-22 12:45PM EDT17,000.002,523.182,637.002,837.000.00--114.28%
NDX240621P171000002021-11-22 12:45PM EDT17,100.002,570.092,687.002,887.000.00--112.90%
NDX240621P178000002023-01-20 10:30AM EDT17,800.005,462.304,395.104,566.000.00-1136.97%
NDX240621P179000002023-05-22 3:22PM EDT17,900.003,364.012,883.103,067.70+3,364.01--00.00%
NDX240621P180000002023-04-11 10:14AM EDT18,000.004,208.963,822.004,020.000.00-11022.58%