New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,728.27+263.76 (+2.12%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240621C080000002023-01-12 12:33PM EST8,000.004,119.180.000.000.00--00.00%
NDX240621C081000002022-12-06 9:30AM EST8,100.004,454.933,384.103,540.300.00--40.00%
NDX240621C082000002022-12-06 9:30AM EST8,200.004,377.133,324.003,477.200.00--40.00%
NDX240621C090000002023-01-12 1:15PM EST9,000.003,341.850.000.000.00-100.00%
NDX240621C102000002022-10-18 10:46AM EST10,200.002,466.002,748.002,940.700.00--224.54%
NDX240621C104000002022-10-17 2:09PM EST10,400.002,358.702,601.002,779.200.00--124.13%
NDX240621C105000002022-10-18 11:03AM EST10,500.002,313.002,552.002,750.300.00--125.12%
NDX240621C108000002022-10-10 2:26PM EST10,800.002,060.301,854.501,919.200.00--240.00%
NDX240621C113000002022-12-21 11:07AM EST11,300.001,766.921,747.201,904.200.00--118.53%
NDX240621C114000002022-10-17 2:52PM EST11,400.001,832.802,048.302,109.700.00--123.91%
NDX240621C115000002023-01-12 1:15PM EST11,500.001,671.900.000.000.00-100.00%
NDX240621C116000002022-12-21 11:07AM EST11,600.001,603.571,565.401,723.500.00-12118.80%
NDX240621C117000002022-10-17 1:55PM EST11,700.001,671.801,890.201,949.800.00--124.19%
NDX240621C118000002023-01-10 2:30PM EST11,800.001,384.800.000.000.00-5800.00%
NDX240621C120000002023-01-04 1:25PM EST12,000.001,176.901,972.102,167.300.00-6830.99%
NDX240621C121000002022-10-17 1:46PM EST12,100.001,494.401,676.501,748.600.00--124.44%
NDX240621C127000002023-01-12 10:29AM EST12,700.00968.400.000.000.00--00.00%
NDX240621C128000002022-09-08 2:06PM EST12,800.001,806.001,147.301,198.800.00--120.75%
NDX240621C129000002022-09-26 12:05PM EST12,900.001,287.301,369.801,422.600.00--325.26%
NDX240621C130000002022-09-09 12:35PM EST13,000.001,906.801,072.201,123.800.00-4520.93%
NDX240621C131000002022-10-06 10:56AM EST13,100.001,302.90893.40950.700.00-7818.71%
NDX240621C134000002022-09-01 12:02PM EST13,400.001,422.40888.80989.300.00--121.32%
NDX240621C135000002022-09-15 11:22AM EST13,500.001,351.40767.40819.000.00--819.05%
NDX240621C141000002023-01-05 3:34PM EST14,100.00405.00835.301,049.900.00--226.39%
NDX240621C142000002022-10-04 8:31AM EST14,200.00846.000.000.000.00--11.56%
NDX240621C143000002023-02-02 10:42AM EST14,300.00899.900.000.000.00--01.56%
NDX240621C146000002022-12-27 9:54AM EST14,600.00372.00472.20522.100.00--119.49%
NDX240621C148000002022-09-09 10:17AM EST14,800.001,097.31550.00600.000.00-1121.85%
NDX240621C149000002022-08-22 3:00PM EST14,900.001,289.10696.00746.000.00-1124.99%
NDX240621C150000002023-01-23 10:56AM EST15,000.00378.500.000.000.00-403.13%
NDX240621C151000002023-01-11 1:19PM EST15,100.00325.780.000.000.00-503.13%
NDX240621C153000002022-12-21 10:55AM EST15,300.00342.31259.00281.000.00-5817.35%
NDX240621C155000002022-09-15 11:22AM EST15,500.00685.00353.90393.300.00--820.59%
NDX240621C156000002022-12-21 12:04PM EST15,600.00294.30212.00234.000.00--1717.27%
NDX240621C157000002023-02-06 11:17AM EST15,700.00407.150.000.000.00-803.13%
NDX240621C158000002022-11-30 10:06AM EST15,800.00414.00179.00199.000.00-3617.02%
NDX240621C159000002022-12-29 11:56AM EST15,900.00196.97187.60289.900.00-5319.67%
NDX240621C160000002023-01-05 3:34PM EST16,000.00146.00247.70462.400.00-3423.89%
NDX240621C161000002022-12-27 9:56AM EST16,100.00172.43186.50206.400.00--518.17%
NDX240621C162000002022-12-14 1:39PM EST16,200.00355.00162.00182.000.00--117.79%
NDX240621C163000002023-01-17 12:26PM EST16,300.00154.440.000.000.00-303.13%
NDX240621C164000002022-12-12 3:28PM EST16,400.00308.96124.40208.200.00--219.15%
NDX240621C165000002022-12-14 11:49AM EST16,500.00318.00133.00153.000.00-41017.78%
NDX240621C166000002022-12-27 10:03AM EST16,600.00131.72131.70151.600.00-3218.02%
NDX240621C167000002022-12-12 3:27PM EST16,700.00267.67102.20179.800.00--619.19%
NDX240621C168000002023-01-17 12:27PM EST16,800.00114.490.000.000.00-303.13%
NDX240621C169000002022-09-16 1:38PM EST16,900.00375.46207.10235.900.00--321.41%
NDX240621C170000002023-02-06 12:49PM EST17,000.00194.510.000.000.00-303.13%
NDX240621C172000002022-12-12 1:33PM EST17,200.00203.4072.90141.000.00--219.29%
NDX240621C173000002023-01-13 11:43AM EST17,300.0086.790.000.000.00-503.13%
NDX240621C174000002022-12-08 10:42AM EST17,400.00188.000.000.000.00--33.13%
NDX240621C175000002022-12-12 1:39PM EST17,500.00175.0858.90122.200.00--219.36%
NDX240621C176000002022-12-08 10:42AM EST17,600.00171.000.000.000.00--13.13%
NDX240621C178000002022-11-16 12:42PM EST17,800.00227.6094.00114.000.00--719.77%
NDX240621C179000002022-11-17 12:29PM EST17,900.00208.0089.00108.000.00--619.76%
NDX240621C180000002023-01-20 11:16AM EST18,000.0044.110.000.000.00-406.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240621P080000002023-01-25 3:04PM EST8,000.00204.000.000.000.00-206.25%
NDX240621P081000002023-02-03 3:11PM EST8,100.00179.000.000.000.00-106.25%
NDX240621P082000002022-12-29 11:56AM EST8,200.00374.04144.00255.000.00--533.30%
NDX240621P083000002022-11-23 1:24PM EST8,300.00368.26382.00404.000.00--338.03%
NDX240621P084000002022-11-23 1:51PM EST8,400.00381.44400.00439.400.00--638.42%
NDX240621P085000002022-11-23 1:40PM EST8,500.00394.66404.80454.000.00--938.10%
NDX240621P086000002022-12-20 11:42AM EST8,600.00466.76326.00370.000.00--1034.60%
NDX240621P088000002022-12-19 11:40AM EST8,800.00505.17345.10432.900.00--2035.13%
NDX240621P090000002023-02-07 11:25AM EST9,000.00270.000.000.000.00-106.25%
NDX240621P091000002023-01-18 11:02AM EST9,100.00405.000.000.000.00-106.25%
NDX240621P092000002022-08-16 1:09PM EST9,200.00400.00548.50579.000.00-1136.26%
NDX240621P093000002022-08-15 2:50PM EST9,300.00421.00544.60576.000.00--135.40%
NDX240621P094000002022-08-30 8:48AM EST9,400.00550.00696.00741.800.00--138.88%
NDX240621P095000002022-11-02 1:09PM EST9,500.00669.20509.80551.800.00--3033.21%
NDX240621P099000002022-10-27 11:24AM EST9,900.00821.90637.20688.800.00--233.55%
NDX240621P100000002023-01-12 10:29AM EST10,000.00594.500.000.000.00-3003.13%
NDX240621P101000002023-02-03 9:34AM EST10,100.00414.000.000.000.00-203.13%
NDX240621P103000002022-12-05 3:32PM EST10,300.00741.94845.40903.100.00--635.21%
NDX240621P105000002022-12-05 1:38PM EST10,500.00782.86910.70969.300.00-66134.97%
NDX240621P108000002022-11-07 10:00AM EST10,800.001,144.20911.80983.300.00-176132.76%
NDX240621P110000002022-08-31 9:29AM EST11,000.00984.701,213.001,273.000.00--10036.84%
NDX240621P112000002022-11-07 12:27PM EST11,200.001,332.601,073.801,125.400.00--15032.23%
NDX240621P114000002022-11-04 12:53PM EST11,400.001,501.70994.501,050.400.00-15016229.10%
NDX240621P115000002023-01-12 1:15PM EST11,500.001,080.650.000.000.00-101.56%
NDX240621P116000002022-12-12 1:01PM EST11,600.001,218.401,109.801,218.300.00-12130.55%
NDX240621P117000002022-11-11 11:34AM EST11,700.001,297.821,231.701,301.900.00--131.22%
NDX240621P118000002023-01-10 2:30PM EST11,800.001,341.000.000.000.00-5801.56%
NDX240621P122000002022-08-23 11:47AM EST12,200.001,255.481,578.301,615.100.00-4432.30%
NDX240621P128000002022-09-26 12:04PM EST12,800.001,994.101,844.501,897.800.00--631.43%
NDX240621P131000002022-10-06 10:56AM EST13,100.002,002.102,258.002,330.500.00-7735.76%
NDX240621P140000002023-01-18 4:10PM EST14,000.002,385.910.000.000.00--00.00%
NDX240621P150000002023-01-18 4:10PM EST15,000.003,085.360.000.000.00--00.00%
NDX240621P162000002023-01-12 9:30AM EST16,200.004,021.100.000.000.00--00.00%
NDX240621P164000002023-01-12 9:30AM EST16,400.004,187.900.000.000.00--00.00%
NDX240621P170000002021-11-22 11:45AM EST17,000.002,523.182,637.002,837.000.00--10.00%
NDX240621P171000002021-11-22 11:45AM EST17,100.002,570.092,687.002,887.000.00--10.00%
NDX240621P178000002023-01-20 9:30AM EST17,800.005,462.300.000.000.00-100.00%
NDX240621P180000002023-01-20 9:30AM EST18,000.005,643.400.000.000.00-100.00%