New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,394.31-99.31 (-0.57%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240816C130000002024-04-17 3:59PM EDT13,000.004,775.150.000.000.00-100.00%
NDX240816C135000002023-12-08 11:07AM EDT13,500.003,218.003,368.403,392.300.00--20.00%
NDX240816C140000002024-03-18 10:00AM EDT14,000.004,412.173,808.703,830.300.00-1444.52%
NDX240816C140250002024-03-18 10:00AM EDT14,025.004,388.523,785.403,807.000.00-1444.35%
NDX240816C143000002023-12-08 11:03AM EDT14,300.002,538.002,691.502,714.600.00--10.00%
NDX240816C149000002023-08-28 2:33PM EDT14,900.001,697.111,390.201,414.100.00-210.00%
NDX240816C150000002024-02-26 12:37PM EDT15,000.003,455.903,663.303,676.800.00-1261.84%
NDX240816C151000002024-02-26 12:37PM EDT15,100.003,366.403,570.703,584.300.00-1260.84%
NDX240816C152000002024-02-16 3:25PM EDT15,200.003,168.253,105.203,125.200.00-1349.09%
NDX240816C155000002024-02-20 11:42AM EDT15,500.002,600.303,266.103,284.400.00-1158.80%
NDX240816C162000002023-10-30 9:43AM EDT16,200.00577.980.000.000.00--50.00%
NDX240816C163000002023-10-30 9:43AM EDT16,300.00542.410.000.000.00--100.00%
NDX240816C164000002023-11-01 12:35PM EDT16,400.00525.701,083.801,100.800.00-4711.22%
NDX240816C169250002023-12-21 11:37AM EDT16,925.001,170.401,450.701,464.200.00--130.99%
NDX240816C169750002023-12-21 11:37AM EDT16,975.001,141.201,416.901,430.200.00--130.79%
NDX240816C170000002024-04-09 10:54AM EDT17,000.001,649.230.000.000.00-200.00%
NDX240816C172500002024-01-04 4:58PM EDT17,250.00716.951,409.101,424.800.00--134.15%
NDX240816C172750002024-01-04 4:58PM EDT17,275.00705.601,392.401,408.000.00--134.03%
NDX240816C174250002024-04-18 1:31PM EDT17,425.00959.060.000.000.00-100.05%
NDX240816C175000002024-04-17 3:48PM EDT17,500.00996.770.000.000.00-200.20%
NDX240816C175500002024-01-04 3:36PM EDT17,550.00596.671,214.501,229.400.00--032.71%
NDX240816C176000002024-03-14 9:51AM EDT17,600.001,331.261,240.901,256.100.00-1133.94%
NDX240816C176250002024-03-05 12:21PM EDT17,625.001,291.921,349.801,365.900.00--136.97%
NDX240816C177000002024-03-20 3:33PM EDT17,700.001,401.170.000.000.00--00.78%
NDX240816C177250002024-03-20 3:33PM EDT17,725.001,386.330.000.000.00-200.78%
NDX240816C177500002024-04-15 3:38PM EDT17,750.00969.200.000.000.00-200.78%
NDX240816C177750002024-03-25 11:18AM EDT17,775.001,362.710.000.000.00-9000.78%
NDX240816C179000002024-02-22 12:31PM EDT17,900.001,129.751,299.501,313.900.00-202038.56%
NDX240816C179250002024-02-22 12:31PM EDT17,925.001,114.501,282.701,297.100.00-202038.39%
NDX240816C180000002024-04-17 3:48PM EDT18,000.00716.620.000.000.00-200.78%
NDX240816C180750002024-04-12 1:28PM EDT18,075.00925.300.000.000.00-101.56%
NDX240816C181250002024-04-12 1:35PM EDT18,125.00896.700.000.000.00-101.56%
NDX240816C182000002024-04-10 2:43PM EDT18,200.00841.070.000.000.00--01.56%
NDX240816C182250002024-04-10 2:43PM EDT18,225.00827.530.000.000.00--01.56%
NDX240816C182500002024-04-18 1:24PM EDT18,250.00521.280.000.000.00-101.56%
NDX240816C183000002024-04-18 1:24PM EDT18,300.00502.000.000.000.00-101.56%
NDX240816C183500002024-04-11 12:41PM EDT18,350.00832.400.000.000.00--01.56%
NDX240816C183750002024-04-16 9:55AM EDT18,375.00627.400.000.000.00-101.56%
NDX240816C184500002024-04-18 2:11PM EDT18,450.00437.400.000.000.00-101.56%
NDX240816C184750002024-04-01 11:02AM EDT18,475.00869.600.000.000.00--01.56%
NDX240816C185000002024-04-12 11:37AM EDT18,500.00758.660.000.000.00-201.56%
NDX240816C186000002024-04-18 1:24PM EDT18,600.00390.350.000.000.00-101.56%
NDX240816C186250002024-03-27 1:52PM EDT18,625.00772.340.000.000.00-101.56%
NDX240816C186500002024-04-18 2:11PM EDT18,650.00367.400.000.000.00-101.56%
NDX240816C187000002024-04-18 1:24PM EDT18,700.00357.050.000.000.00-101.56%
NDX240816C187500002024-04-15 2:30PM EDT18,750.00471.130.000.000.00-403.13%
NDX240816C188000002024-03-25 10:13AM EDT18,800.00746.790.000.000.00-203.13%
NDX240816C188500002024-03-01 3:30PM EDT18,850.00817.12670.10683.000.00-1630.97%
NDX240816C188750002024-04-15 11:42AM EDT18,875.00531.000.000.000.00-103.13%
NDX240816C189000002024-03-01 4:45PM EDT18,900.00773.19646.80657.100.00-2130.66%
NDX240816C189500002024-04-15 11:42AM EDT18,950.00499.800.000.000.00-103.13%
NDX240816C189750002024-03-08 11:29AM EDT18,975.00809.45536.40545.500.00-1228.17%
NDX240816C190000002024-04-17 12:11PM EDT19,000.00323.500.000.000.00-1003.13%
NDX240816C191000002024-04-12 10:00AM EDT19,100.00482.720.000.000.00-103.13%
NDX240816C192000002024-04-08 3:49PM EDT19,200.00440.300.000.000.00-1503.13%
NDX240816C193000002024-04-18 11:29AM EDT19,300.00227.550.000.000.00-103.13%
NDX240816C194000002024-04-18 11:29AM EDT19,400.00205.250.000.000.00-103.13%
NDX240816C195000002024-04-09 10:31AM EDT19,500.00329.700.000.000.00-203.13%
NDX240816C196000002024-04-18 11:00AM EDT19,600.00166.000.000.000.00-203.13%
NDX240816C197000002024-03-01 2:47PM EDT19,700.00446.18347.00353.600.00-1127.39%
NDX240816C198000002024-04-11 10:44AM EDT19,800.00241.430.000.000.00-403.13%
NDX240816C199000002024-03-01 2:57PM EDT19,900.00382.81292.60298.600.00-1126.76%
NDX240816C200000002024-03-15 11:49AM EDT20,000.00222.70190.80198.000.00-111223.61%
NDX240816C201000002024-04-17 12:11PM EDT20,100.00104.050.000.000.00-3203.13%
NDX240816C202000002023-12-26 1:34PM EDT20,200.00128.90144.60150.300.00--122.64%
NDX240816C203000002024-04-18 11:14AM EDT20,300.0074.700.000.000.00-103.13%
NDX240816C204000002024-02-22 11:07AM EDT20,400.00177.64222.70229.200.00-1327.00%
NDX240816C205000002024-04-18 12:17PM EDT20,500.0055.720.000.000.00-206.25%
NDX240816C206000002024-04-18 10:09AM EDT20,600.0048.880.000.000.00-106.25%
NDX240816C208000002024-04-18 11:14AM EDT20,800.0040.300.000.000.00-106.25%
NDX240816C209000002024-04-17 12:07PM EDT20,900.0041.220.000.000.00-206.25%
NDX240816C212000002024-04-09 12:46PM EDT21,200.0058.600.000.000.00-206.25%
NDX240816C214000002024-04-17 12:07PM EDT21,400.0022.690.000.000.00-406.25%
NDX240816C216000002024-04-18 12:17PM EDT21,600.0014.270.000.000.00-106.25%
NDX240816C218000002024-03-21 2:49PM EDT21,800.0069.710.000.000.00--06.25%
NDX240816C220000002024-04-18 10:09AM EDT22,000.009.030.000.000.00-106.25%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240816P120000002024-04-02 1:47PM EDT12,000.0022.450.000.000.00-1012.50%
NDX240816P123000002024-02-05 2:25PM EDT12,300.0053.4735.4038.800.00-1133.39%
NDX240816P124000002024-02-05 2:25PM EDT12,400.0056.0236.5041.000.00-1233.05%
NDX240816P128000002024-04-05 9:30AM EDT12,800.0039.200.000.000.00-106.25%
NDX240816P130000002024-04-16 9:36AM EDT13,000.0051.800.000.000.00-106.25%
NDX240816P134000002024-04-05 9:30AM EDT13,400.0051.400.000.000.00-106.25%
NDX240816P135000002024-04-18 12:21PM EDT13,500.0062.370.000.000.00-906.25%
NDX240816P136000002024-04-12 10:08AM EDT13,600.0051.500.000.000.00-106.25%
NDX240816P137000002024-04-10 1:11PM EDT13,700.0054.250.000.000.00-10106.25%
NDX240816P139000002024-04-18 10:20AM EDT13,900.0082.740.000.000.00-906.25%
NDX240816P140000002024-04-17 12:54PM EDT14,000.0090.490.000.000.00-106.25%
NDX240816P141000002024-04-17 12:40PM EDT14,100.0095.550.000.000.00-206.25%
NDX240816P141250002024-04-17 11:41AM EDT14,125.0091.900.000.000.00-106.25%
NDX240816P142000002023-12-06 2:24PM EDT14,200.00385.00279.30289.600.00-1136.52%
NDX240816P147750002024-02-21 1:30PM EDT14,775.00193.5084.8088.700.00--521.72%
NDX240816P148500002024-04-17 12:40PM EDT14,850.00146.550.000.000.00-206.25%
NDX240816P149000002024-04-18 1:33PM EDT14,900.00150.530.000.000.00-106.25%
NDX240816P149500002024-04-15 3:29PM EDT14,950.00144.910.000.000.00-103.13%
NDX240816P149750002024-04-10 2:45PM EDT14,975.00107.820.000.000.00--03.13%
NDX240816P150000002024-04-10 2:45PM EDT15,000.00109.330.000.000.00-103.13%
NDX240816P155000002024-04-15 9:45AM EDT15,500.00139.530.000.000.00-103.13%
NDX240816P156000002024-04-15 9:45AM EDT15,600.00147.580.000.000.00-103.13%
NDX240816P160000002024-04-09 3:31PM EDT16,000.00180.000.000.000.00-2503.13%
NDX240816P160250002024-03-01 3:21PM EDT16,025.00198.55164.40170.500.00-1016.58%
NDX240816P161000002024-04-15 3:21PM EDT16,100.00276.320.000.000.00-103.13%
NDX240816P161500002024-04-18 12:21PM EDT16,150.00291.610.000.000.00-1801.56%
NDX240816P162250002024-01-04 4:58PM EDT16,225.00760.65366.60375.000.00--121.67%
NDX240816P162500002024-04-18 10:12AM EDT16,250.00327.200.000.000.00-901.56%
NDX240816P163000002024-04-04 10:58AM EDT16,300.00191.400.000.000.00-101.56%
NDX240816P163250002024-03-28 10:57AM EDT16,325.00199.200.000.000.00-101.56%
NDX240816P163750002024-04-17 11:41AM EDT16,375.00338.670.000.000.00-201.56%
NDX240816P164000002024-04-04 10:58AM EDT16,400.00203.200.000.000.00-101.56%
NDX240816P164250002024-03-22 9:46AM EDT16,425.00227.840.000.000.00-101.56%
NDX240816P165000002024-04-15 1:50PM EDT16,500.00338.050.000.000.00-101.56%
NDX240816P166500002024-04-18 10:20AM EDT16,650.00414.070.000.000.00-901.56%
NDX240816P167750002024-03-25 2:00PM EDT16,775.00266.500.000.000.00-201.56%
NDX240816P168250002024-03-15 11:05AM EDT16,825.00403.20336.70345.600.00--215.01%
NDX240816P168500002024-03-15 11:10AM EDT16,850.00409.10341.60350.500.00--414.89%
NDX240816P168750002024-03-19 11:18AM EDT16,875.00398.00492.60500.700.00-1618.67%
NDX240816P169250002024-03-20 3:33PM EDT16,925.00316.600.000.000.00-200.78%
NDX240816P169500002024-04-10 10:30AM EDT16,950.00346.850.000.000.00-100.78%
NDX240816P169750002024-04-10 1:01PM EDT16,975.00343.000.000.000.00--00.78%
NDX240816P170000002024-04-17 3:48PM EDT17,000.00492.500.000.000.00-200.78%
NDX240816P170500002024-04-10 12:09PM EDT17,050.00373.800.000.000.00--00.78%
NDX240816P170750002024-03-14 10:51AM EDT17,075.00407.80389.30398.600.00-1513.79%
NDX240816P171000002024-04-15 1:50PM EDT17,100.00476.170.000.000.00-200.39%
NDX240816P171250002024-03-13 11:23AM EDT17,125.00415.30398.60404.300.00--113.39%
NDX240816P171500002024-04-15 1:21PM EDT17,150.00446.600.000.000.00-100.39%
NDX240816P171750002024-03-13 1:00PM EDT17,175.00421.60412.60422.100.00--613.28%
NDX240816P172000002024-04-15 1:21PM EDT17,200.00459.330.000.000.00-100.39%
NDX240816P172500002024-04-15 3:38PM EDT17,250.00527.750.000.000.00-200.39%
NDX240816P172750002024-03-25 11:46AM EDT17,275.00357.400.000.000.00-300.20%
NDX240816P173000002024-03-25 10:43AM EDT17,300.00369.700.000.000.00-100.20%
NDX240816P173250002024-03-25 10:33AM EDT17,325.00376.800.000.000.00-100.20%
NDX240816P173500002024-04-04 11:58AM EDT17,350.00353.900.000.000.00-200.10%
NDX240816P173750002024-03-26 10:02AM EDT17,375.00366.500.000.000.00-100.05%
NDX240816P174000002024-04-17 1:07PM EDT17,400.00634.350.000.000.00-1000.00%
NDX240816P174750002024-03-26 11:38AM EDT17,475.00394.100.000.000.00-700.00%
NDX240816P175000002024-04-17 3:48PM EDT17,500.00655.350.000.000.00-200.00%
NDX240816P175750002024-02-09 10:35AM EDT17,575.00635.00566.60575.800.00--212.01%
NDX240816P176000002024-04-04 11:53AM EDT17,600.00413.900.000.000.00-100.00%
NDX240816P177000002024-04-15 2:53PM EDT17,700.00682.550.000.000.00-200.00%
NDX240816P177250002024-03-25 10:29AM EDT17,725.00476.200.000.000.00-100.00%
NDX240816P177500002024-04-15 3:38PM EDT17,750.00696.600.000.000.00-600.00%
NDX240816P178000002024-03-27 1:52PM EDT17,800.00511.950.000.000.00-100.00%
NDX240816P178250002024-04-05 10:39AM EDT17,825.00587.900.000.000.00-100.00%
NDX240816P179000002024-02-23 10:53AM EDT17,900.00657.62517.50524.200.00-1213.92%
NDX240816P179250002024-04-15 1:36PM EDT17,925.00740.000.000.000.00-100.00%
NDX240816P180000002024-04-18 12:21PM EDT18,000.00863.700.000.000.00-300.00%
NDX240816P180250002024-03-05 10:57AM EDT18,025.00705.00544.10549.200.00-110.00%
NDX240816P180500002024-03-18 3:54PM EDT18,050.00723.10905.60918.300.00--213.01%
NDX240816P181000002024-04-08 2:19PM EDT18,100.00637.550.000.000.00-100.00%
NDX240816P181500002024-03-19 11:26AM EDT18,150.00804.341,015.001,026.900.00-1114.07%
NDX240816P181750002024-03-01 1:32PM EDT18,175.00671.26611.80619.100.00-110.00%
NDX240816P182000002024-03-01 1:32PM EDT18,200.00679.96620.50628.800.00-110.00%
NDX240816P182500002024-04-17 12:38PM EDT18,250.001,022.730.000.000.00-1900.00%
NDX240816P183000002024-03-22 10:02AM EDT18,300.00663.800.000.000.00-100.00%
NDX240816P183250002024-02-23 3:51PM EDT18,325.00851.70662.10670.100.00-330.00%
NDX240816P183750002024-04-02 9:59AM EDT18,375.00800.000.000.000.00--00.00%
NDX240816P185000002024-04-09 10:31AM EDT18,500.00845.000.000.000.00-200.00%
NDX240816P185750002024-04-18 10:20AM EDT18,575.001,204.900.000.000.00-300.00%
NDX240816P190000002024-04-09 10:31AM EDT19,000.001,108.420.000.000.00-200.00%
NDX240816P195000002024-02-05 10:44AM EDT19,500.001,736.490.000.000.00-220.00%
NDX240816P200000002024-03-28 12:10PM EDT20,000.001,615.590.000.000.00-200.00%
NDX240816P205000002024-02-05 10:44AM EDT20,500.002,513.180.000.000.00-110.00%
NDX240816P210000002024-03-28 12:10PM EDT21,000.002,426.080.000.000.00-100.00%