New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,210.88+173.24 (+1.02%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240628C114000002023-07-27 9:30AM EDT11,400.004,963.604,171.804,241.600.00--10.00%
NDXP240628C115000002023-07-27 9:30AM EDT11,500.004,880.604,085.904,155.400.00--10.00%
NDXP240628C120000002024-04-16 10:27AM EDT12,000.005,845.840.000.000.00--40.00%
NDXP240628C128000002024-03-27 9:55AM EDT12,800.005,614.900.000.000.00-100.00%
NDXP240628C150000002023-12-19 11:31AM EDT15,000.002,444.202,493.502,506.000.00-3438.26%
NDXP240628C156000002024-04-22 3:04PM EDT15,600.001,920.740.000.000.00-140.00%
NDXP240628C156500002024-04-22 3:04PM EDT15,650.001,876.370.000.000.00-140.00%
NDXP240628C160000002024-03-28 3:59PM EDT16,000.002,542.520.000.000.00-560.00%
NDXP240628C160250002024-01-05 4:58PM EDT16,025.001,219.982,142.602,159.000.00-2252.34%
NDXP240628C162000002023-11-15 10:30AM EDT16,200.001,037.800.000.000.00--10.00%
NDXP240628C164000002023-11-28 11:39AM EDT16,400.00907.201,426.501,441.000.00--634.25%
NDXP240628C165000002024-02-21 1:35PM EDT16,500.001,530.242,178.702,196.200.00-2563.01%
NDXP240628C165250002024-01-22 1:23PM EDT16,525.001,574.791,508.601,519.000.00-1139.71%
NDXP240628C165750002024-01-17 2:37PM EDT16,575.001,048.501,684.901,697.700.00-1047.05%
NDXP240628C166000002023-11-28 11:44AM EDT16,600.00819.801,289.701,303.500.00--133.51%
NDXP240628C166250002024-01-22 1:23PM EDT16,625.001,500.001,432.001,443.200.00-1138.99%
NDXP240628C168000002024-02-22 11:08AM EDT16,800.001,666.201,917.501,934.400.00-1459.08%
NDXP240628C168750002024-02-22 11:08AM EDT16,875.001,608.741,853.501,870.300.00-1258.12%
NDXP240628C169000002023-11-30 2:22PM EDT16,900.00599.401,031.201,046.600.00--830.29%
NDXP240628C170000002024-04-22 10:06AM EDT17,000.00768.220.000.000.00-140.00%
NDXP240628C170250002023-12-19 11:16AM EDT17,025.00968.00967.30976.400.00--130.10%
NDXP240628C171250002024-04-19 10:34AM EDT17,125.00767.900.000.000.00-120.00%
NDXP240628C171750002024-04-19 10:34AM EDT17,175.00730.200.000.000.00-110.00%
NDXP240628C172000002024-04-16 2:58PM EDT17,200.001,101.570.000.000.00--20.00%
NDXP240628C172250002024-04-19 10:34AM EDT17,225.00707.800.000.000.00-110.05%
NDXP240628C172500002024-04-19 12:22PM EDT17,250.00610.400.000.000.00-220.10%
NDXP240628C172750002024-04-08 11:02AM EDT17,275.001,335.100.000.000.00--10.20%
NDXP240628C173000002024-04-19 12:22PM EDT17,300.00584.500.000.000.00-6120.20%
NDXP240628C173250002024-04-19 2:58PM EDT17,325.00542.100.000.000.00-110.39%
NDXP240628C173500002024-04-19 2:58PM EDT17,350.00529.900.000.000.00-110.39%
NDXP240628C174000002024-04-22 10:06AM EDT17,400.00541.350.000.000.00-120.39%
NDXP240628C174250002024-04-19 2:58PM EDT17,425.00496.100.000.000.00-110.39%
NDXP240628C174500002024-04-22 10:06AM EDT17,450.00515.920.000.000.00-100.78%
NDXP240628C175000002024-04-02 2:15PM EDT17,500.001,128.950.000.000.00-4170.78%
NDXP240628C175500002024-04-08 12:36PM EDT17,550.001,097.240.000.000.00--90.78%
NDXP240628C176000002024-04-17 3:56PM EDT17,600.00671.400.000.000.00-130.78%
NDXP240628C176250002024-04-17 3:56PM EDT17,625.00656.410.000.000.00-110.78%
NDXP240628C176750002024-04-10 3:37PM EDT17,675.00911.300.000.000.00--11.56%
NDXP240628C177000002024-01-24 12:07PM EDT17,700.00907.101,016.901,030.800.00-2342.30%
NDXP240628C177500002024-02-07 3:15PM EDT17,750.00950.451,067.801,081.600.00-2344.71%
NDXP240628C178000002024-04-17 1:37PM EDT17,800.00590.800.000.000.00-2521.56%
NDXP240628C178250002024-04-15 3:27PM EDT17,825.00670.600.000.000.00-121.56%
NDXP240628C178750002024-04-08 12:31PM EDT17,875.00864.460.000.000.00--21.56%
NDXP240628C179000002024-04-18 2:04PM EDT17,900.00449.680.000.000.00-561.56%
NDXP240628C179250002024-03-14 2:18PM EDT17,925.00924.40778.20793.300.00-1137.14%
NDXP240628C179500002024-04-08 11:02AM EDT17,950.00850.300.000.000.00-121.56%
NDXP240628C180000002024-04-22 2:21PM EDT18,000.00324.560.000.000.00-1241.56%
NDXP240628C180250002024-04-22 2:21PM EDT18,025.00314.920.000.000.00-111.56%
NDXP240628C180500002024-04-18 1:24PM EDT18,050.00380.150.000.000.00-111.56%
NDXP240628C180750002024-01-26 3:01PM EDT18,075.00614.93791.10804.600.00-5539.41%
NDXP240628C181000002024-04-19 3:00PM EDT18,100.00235.000.000.000.00-571.56%
NDXP240628C181500002024-04-22 2:21PM EDT18,150.00271.450.000.000.00-141.56%
NDXP240628C181750002024-04-22 2:21PM EDT18,175.00263.050.000.000.00-111.56%
NDXP240628C182000002024-04-15 11:09AM EDT18,200.00608.880.000.000.00-173.13%
NDXP240628C182250002024-04-04 2:57PM EDT18,225.00632.560.000.000.00-113.13%
NDXP240628C182500002024-04-19 12:34PM EDT18,250.00210.950.000.000.00-133.13%
NDXP240628C182750002024-04-19 3:21PM EDT18,275.00197.800.000.000.00-10113.13%
NDXP240628C183000002024-04-19 3:21PM EDT18,300.00191.300.000.000.00-10123.13%
NDXP240628C183500002024-04-10 3:27PM EDT18,350.00525.500.000.000.00-123.13%
NDXP240628C183750002024-04-10 3:27PM EDT18,375.00511.300.000.000.00-123.13%
NDXP240628C184000002024-04-22 3:07PM EDT18,400.00187.930.000.000.00-143.13%
NDXP240628C184500002024-04-22 3:07PM EDT18,450.00175.670.000.000.00-123.13%
NDXP240628C184750002024-04-18 2:48PM EDT18,475.00232.870.000.000.00-313.13%
NDXP240628C185000002024-04-04 2:42PM EDT18,500.00515.000.000.000.00-3533.13%
NDXP240628C185500002024-04-15 12:07PM EDT18,550.00442.050.000.000.00-1103.13%
NDXP240628C186000002024-03-26 12:21PM EDT18,600.00620.300.000.000.00-433.13%
NDXP240628C186500002024-03-21 2:00PM EDT18,650.00656.70110.80119.000.00--118.70%
NDXP240628C187000002024-04-18 1:49PM EDT18,700.00175.950.000.000.00-163.13%
NDXP240628C187250002024-04-15 11:07AM EDT18,725.00360.450.000.000.00-113.13%
NDXP240628C187500002024-04-15 11:07AM EDT18,750.00350.650.000.000.00-123.13%
NDXP240628C187750002024-04-22 11:28AM EDT18,775.0088.000.000.000.00-9193.13%
NDXP240628C188000002024-04-18 1:49PM EDT18,800.00153.340.000.000.00-143.13%
NDXP240628C188250002024-03-05 3:27PM EDT18,825.00415.80308.20315.300.00-5529.32%
NDXP240628C189000002024-04-22 1:31PM EDT18,900.0083.250.000.000.00-133.13%
NDXP240628C189750002024-04-15 3:47PM EDT18,975.00201.000.000.000.00-333.13%
NDXP240628C190000002024-04-22 11:26AM EDT19,000.0061.300.000.000.00-2153.13%
NDXP240628C191000002024-04-17 3:32PM EDT19,100.00116.950.000.000.00-3103.13%
NDXP240628C192000002023-07-25 3:32PM EDT19,200.00212.0098.10111.800.00--122.47%
NDXP240628C193000002024-04-18 1:17PM EDT19,300.0072.800.000.000.00-116.25%
NDXP240628C194000002024-04-18 1:17PM EDT19,400.0061.800.000.000.00-146.25%
NDXP240628C195000002024-04-19 12:02PM EDT19,500.0035.600.000.000.00-75976.25%
NDXP240628C196000002024-04-15 1:18PM EDT19,600.00103.790.000.000.00-10256.25%
NDXP240628C197000002024-04-19 3:20PM EDT19,700.0020.230.000.000.00-10276.25%
NDXP240628C198000002024-03-19 10:29AM EDT19,800.00123.5027.9033.000.00-2219.90%
NDXP240628C199000002024-04-01 10:51AM EDT19,900.00141.550.000.000.00-1076.25%
NDXP240628C200000002024-04-11 1:56PM EDT20,000.0090.000.000.000.00-186.25%
NDXP240628C201000002024-03-27 10:01AM EDT20,100.00115.650.000.000.00-566.25%
NDXP240628C202000002024-03-14 2:20PM EDT20,200.00110.6047.9052.200.00-49424.31%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240628P110000002024-04-19 11:15AM EDT11,000.007.700.000.000.00-11212.50%
NDXP240628P111000002024-02-08 11:18AM EDT11,100.0015.594.0020.000.00-1649.28%
NDXP240628P112000002023-09-06 9:30AM EDT11,200.00142.400.000.000.00-1312.50%
NDXP240628P113000002023-08-11 9:30AM EDT11,300.00205.40151.10166.300.00-1270.85%
NDXP240628P114000002023-09-06 9:30AM EDT11,400.00153.800.000.000.00-1212.50%
NDXP240628P115000002024-01-30 4:01PM EDT11,500.0023.5011.4015.800.00-2244.19%
NDXP240628P116000002023-09-06 9:30AM EDT11,600.00154.400.000.000.00-1112.50%
NDXP240628P118000002023-09-06 9:30AM EDT11,800.00180.300.000.000.00-1212.50%
NDXP240628P119000002023-12-14 12:57PM EDT11,900.0059.8240.7044.800.00-1148.48%
NDXP240628P120000002024-04-16 10:27AM EDT12,000.0014.550.000.000.00-11012.50%
NDXP240628P121000002024-02-06 12:08PM EDT12,100.0027.5512.1022.400.00-6641.38%
NDXP240628P122000002024-02-06 12:14PM EDT12,200.0032.2512.9023.300.00-3140.80%
NDXP240628P123000002024-02-06 12:08PM EDT12,300.0032.7013.8024.300.00-9940.23%
NDXP240628P124000002024-02-06 12:08PM EDT12,400.0034.7514.7025.300.00-8839.65%
NDXP240628P125000002024-04-19 10:07AM EDT12,500.0017.970.000.000.00-3412.50%
NDXP240628P126000002024-02-02 4:04PM EDT12,600.0038.8219.7023.200.00-1237.44%
NDXP240628P128000002024-04-19 3:22PM EDT12,800.0025.000.000.000.00-1112.50%
NDXP240628P129000002024-04-04 11:11AM EDT12,900.0012.300.000.000.00-1112.50%
NDXP240628P130000002024-03-27 10:49AM EDT13,000.0015.300.000.000.00-2512.50%
NDXP240628P131000002023-07-26 2:08PM EDT13,100.00340.78433.40450.500.00--170.06%
NDXP240628P132000002024-01-09 11:53AM EDT13,200.00102.3042.5045.600.00-1136.87%
NDXP240628P133000002024-04-19 10:06AM EDT13,300.0026.550.000.000.00-2212.50%
NDXP240628P136000002024-04-11 3:57PM EDT13,600.0018.900.000.000.00-1212.50%
NDXP240628P137000002024-01-30 4:01PM EDT13,700.0071.0037.3041.400.00-2231.92%
NDXP240628P138000002024-04-09 3:20PM EDT13,800.0024.800.000.000.00--16.25%
NDXP240628P139000002024-01-30 4:01PM EDT13,900.0078.5041.4045.600.00-2230.85%
NDXP240628P140000002024-04-19 10:07AM EDT14,000.0040.620.000.000.00-3186.25%
NDXP240628P140250002024-03-13 3:32PM EDT14,025.0043.5029.4032.800.00--127.89%
NDXP240628P141000002023-07-13 9:38AM EDT14,100.00515.75623.20649.900.00-3166.78%
NDXP240628P142000002023-07-31 1:53PM EDT14,200.00499.65519.50535.700.00-6760.06%
NDXP240628P142250002024-02-12 3:07PM EDT14,225.0070.0046.2049.300.00-1228.58%
NDXP240628P143000002023-10-26 3:38PM EDT14,300.00951.00305.20316.900.00-1247.69%
NDXP240628P144250002024-02-29 4:20PM EDT14,425.0060.0029.0033.000.00--324.72%
NDXP240628P145000002024-04-19 10:06AM EDT14,500.0056.450.000.000.00-246.25%
NDXP240628P145250002023-12-27 2:18PM EDT14,525.00202.67118.60122.500.00--132.80%
NDXP240628P150000002024-04-22 3:37PM EDT15,000.0076.700.000.000.00-5256.25%
NDXP240628P151000002024-04-09 11:46AM EDT15,100.0055.000.000.000.00-156.25%
NDXP240628P151500002024-04-09 11:46AM EDT15,150.0056.950.000.000.00-136.25%
NDXP240628P152000002024-02-26 5:11PM EDT15,200.00102.7548.8051.700.00-1620.63%
NDXP240628P152750002024-04-15 3:27PM EDT15,275.0094.570.000.000.00-136.25%
NDXP240628P153000002024-04-15 3:27PM EDT15,300.0096.420.000.000.00-136.25%
NDXP240628P153250002024-04-22 2:19PM EDT15,325.0095.320.000.000.00-106.25%
NDXP240628P153500002024-04-22 2:19PM EDT15,350.0097.430.000.000.00-106.25%
NDXP240628P153750002024-01-04 11:12AM EDT15,375.00413.99169.20174.900.00--527.62%
NDXP240628P154000002024-02-06 11:15AM EDT15,400.00176.2089.10104.100.00-1223.01%
NDXP240628P155000002024-03-08 2:44PM EDT15,500.00125.5078.2082.000.00-1920.52%
NDXP240628P156000002024-04-04 3:42PM EDT15,600.00101.210.000.000.00-323.13%
NDXP240628P156500002024-04-04 3:42PM EDT15,650.00103.630.000.000.00-323.13%
NDXP240628P156750002024-04-15 3:14PM EDT15,675.00127.300.000.000.00--13.13%
NDXP240628P157000002024-04-16 11:54AM EDT15,700.00116.970.000.000.00--13.13%
NDXP240628P157500002024-04-15 3:13PM EDT15,750.00134.600.000.000.00--13.13%
NDXP240628P157750002024-04-15 3:14PM EDT15,775.00137.000.000.000.00--43.13%
NDXP240628P158000002024-04-19 10:06AM EDT15,800.00156.500.000.000.00-133.13%
NDXP240628P158250002024-04-15 3:13PM EDT15,825.00141.800.000.000.00--13.13%
NDXP240628P159000002024-04-22 2:19PM EDT15,900.00156.220.000.000.00-133.13%
NDXP240628P159250002024-04-22 10:16AM EDT15,925.00194.120.000.000.00-133.13%
NDXP240628P160000002024-04-22 1:31PM EDT16,000.00185.310.000.000.00-3223.13%
NDXP240628P161000002024-04-19 10:07AM EDT16,100.00200.850.000.000.00-243.13%
NDXP240628P161500002024-03-21 12:56PM EDT16,150.00103.90273.20283.400.00-1424.14%
NDXP240628P161750002024-02-28 10:50AM EDT16,175.00185.4598.50104.000.00--115.48%
NDXP240628P162000002024-04-22 9:34AM EDT16,200.00243.560.000.000.00-153.13%
NDXP240628P163000002024-04-19 10:07AM EDT16,300.00236.650.000.000.00-251.56%
NDXP240628P164000002024-03-19 1:19PM EDT16,400.00186.89244.40252.600.00-2219.80%
NDXP240628P164750002024-04-22 10:09AM EDT16,475.00305.000.000.000.00-1121.56%
NDXP240628P165000002024-04-17 3:15PM EDT16,500.00250.300.000.000.00-10591.56%
NDXP240628P166000002024-04-12 12:37PM EDT16,600.00198.050.000.000.00-231.56%
NDXP240628P167000002024-04-19 3:33PM EDT16,700.00430.300.000.000.00-251.56%
NDXP240628P167250002024-04-17 9:42AM EDT16,725.00245.500.000.000.00--11.56%
NDXP240628P167500002024-04-17 3:30PM EDT16,750.00304.170.000.000.00-1081.56%
NDXP240628P167750002024-04-17 3:30PM EDT16,775.00310.040.000.000.00-1080.78%
NDXP240628P168000002024-03-25 10:50AM EDT16,800.00174.350.000.000.00-2110.78%
NDXP240628P168250002024-01-29 11:06AM EDT16,825.00445.37285.80291.400.00--1015.78%
NDXP240628P168500002024-03-21 12:56PM EDT16,850.00171.53471.50483.700.00-2822.28%
NDXP240628P169000002024-04-01 1:48PM EDT16,900.00182.360.000.000.00-120.78%
NDXP240628P169500002024-04-22 10:09AM EDT16,950.00448.350.000.000.00-110.78%
NDXP240628P170000002024-04-22 10:09AM EDT17,000.00466.560.000.000.00-1300.39%
NDXP240628P171000002024-04-12 12:02PM EDT17,100.00267.220.000.000.00-110.39%
NDXP240628P171500002024-04-19 10:35AM EDT17,150.00498.700.000.000.00-160.20%
NDXP240628P171750002024-04-18 1:34PM EDT17,175.00447.380.000.000.00--50.10%
NDXP240628P172000002024-04-19 10:06AM EDT17,200.00486.460.000.000.00-170.03%
NDXP240628P172250002024-04-19 10:35AM EDT17,225.00528.100.000.000.00-110.00%
NDXP240628P172500002024-04-19 12:22PM EDT17,250.00610.500.000.000.00-130.00%
NDXP240628P172750002024-04-19 12:22PM EDT17,275.00622.000.000.000.00-380.00%
NDXP240628P173000002024-04-19 10:22AM EDT17,300.00553.800.000.000.00-340.00%
NDXP240628P173250002024-04-19 10:22AM EDT17,325.00564.400.000.000.00-110.00%
NDXP240628P173500002024-04-17 1:02PM EDT17,350.00493.990.000.000.00-110.00%
NDXP240628P173750002024-04-15 11:05AM EDT17,375.00328.230.000.000.00-10120.00%
NDXP240628P174000002024-04-15 11:05AM EDT17,400.00334.300.000.000.00-560.00%
NDXP240628P174250002024-04-15 11:07AM EDT17,425.00343.180.000.000.00-520.00%
NDXP240628P174500002024-04-15 11:10AM EDT17,450.00349.300.000.000.00-120.00%
NDXP240628P175000002024-04-19 10:07AM EDT17,500.00612.130.000.000.00-2140.00%
NDXP240628P175250002024-04-15 3:45PM EDT17,525.00495.000.000.000.00-26180.00%
NDXP240628P175500002024-04-15 11:07AM EDT17,550.00377.280.000.000.00-550.00%
NDXP240628P175750002024-04-15 11:09AM EDT17,575.00386.070.000.000.00-550.00%
NDXP240628P176000002024-04-15 11:09AM EDT17,600.00393.520.000.000.00-560.00%
NDXP240628P176750002024-04-15 11:10AM EDT17,675.00413.700.000.000.00-1100.00%
NDXP240628P177000002024-04-15 11:06AM EDT17,700.00419.250.000.000.00-1110.00%
NDXP240628P177250002024-04-15 12:37PM EDT17,725.00456.740.000.000.00-110.00%
NDXP240628P177500002024-04-01 10:11AM EDT17,750.00318.500.000.000.00--10.00%
NDXP240628P177750002024-04-19 11:58AM EDT17,775.00838.370.000.000.00-430.00%
NDXP240628P178000002024-04-16 2:58PM EDT17,800.00552.650.000.000.00-2590.00%
NDXP240628P178500002024-03-22 9:52AM EDT17,850.00395.08960.20979.000.00-2220.26%
NDXP240628P178750002024-03-22 9:52AM EDT17,875.00403.04975.90994.900.00-1120.22%
NDXP240628P179000002024-04-15 2:14PM EDT17,900.00627.970.000.000.00-60590.00%
NDXP240628P179500002024-04-15 11:06AM EDT17,950.00511.650.000.000.00-150.00%
NDXP240628P179750002024-04-19 10:39AM EDT17,975.00926.680.000.000.00-340.00%
NDXP240628P180000002024-04-19 9:35AM EDT18,000.00865.800.000.000.00-1640.00%
NDXP240628P180250002024-03-15 9:42AM EDT18,025.00649.11539.50552.400.00-110.00%
NDXP240628P180500002024-04-19 10:39AM EDT18,050.00974.650.000.000.00-330.00%
NDXP240628P180750002024-04-08 9:44AM EDT18,075.00524.230.000.000.00-110.00%
NDXP240628P181000002024-04-18 2:43PM EDT18,100.00884.260.000.000.00-660.00%
NDXP240628P181250002024-04-05 11:13AM EDT18,125.00553.900.000.000.00-120.00%
NDXP240628P181500002024-04-08 9:44AM EDT18,150.00553.780.000.000.00-100.00%
NDXP240628P182000002024-04-16 2:58PM EDT18,200.00733.640.000.000.00-220.00%
NDXP240628P182250002024-03-13 3:52PM EDT18,225.00636.62622.50636.400.00-120.00%
NDXP240628P182500002024-04-10 3:24PM EDT18,250.00614.500.000.000.00-130.00%
NDXP240628P182750002024-04-10 3:23PM EDT18,275.00628.000.000.000.00-120.00%
NDXP240628P183000002024-03-01 11:15AM EDT18,300.00629.33529.40539.000.00-220.00%
NDXP240628P183250002024-04-10 3:23PM EDT18,325.00651.500.000.000.00-1110.00%
NDXP240628P183500002024-03-07 12:24PM EDT18,350.00642.30640.00648.700.00--100.00%
NDXP240628P184000002024-04-19 1:33PM EDT18,400.001,278.230.000.000.00-2200.00%
NDXP240628P184250002024-03-14 9:53AM EDT18,425.00765.10716.00731.100.00-110.00%
NDXP240628P184500002024-04-19 12:33PM EDT18,450.001,357.000.000.000.00-210.00%
NDXP240628P185000002024-04-19 2:37PM EDT18,500.001,413.020.000.000.00-340.00%
NDXP240628P185250002024-03-12 3:12PM EDT18,525.00722.06592.00603.400.00-110.00%
NDXP240628P185500002024-04-15 12:24PM EDT18,550.00798.670.000.000.00--10.00%
NDXP240628P186000002024-03-01 11:15AM EDT18,600.00766.45663.90675.000.00-220.00%
NDXP240628P187750002024-03-12 3:12PM EDT18,775.00846.95712.20724.000.00-110.00%
NDXP240628P188000002024-03-12 3:12PM EDT18,800.00860.11725.20737.100.00-100.00%
NDXP240628P190000002024-04-16 10:27AM EDT19,000.001,283.150.000.000.00-450.00%
NDXP240628P191000002024-02-28 2:16PM EDT19,100.001,222.83943.00957.300.00--10.00%
NDXP240628P195000002024-02-09 4:20PM EDT19,500.001,457.471,407.001,447.400.00--10.00%