New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,937.61-67.09 (-0.37%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240920C090000002023-11-21 2:22PM EST9,000.007,284.138,033.808,055.600.00-120.00%
NDX240920C092000002023-07-07 2:19PM EST9,200.006,597.146,418.406,872.600.00-110.00%
NDX240920C097000002024-01-02 10:06AM EST9,700.007,225.607,824.108,024.000.00--10.00%
NDX240920C101000002024-01-02 10:06AM EST10,100.006,848.707,456.307,632.300.00--10.00%
NDX240920C103000002024-01-02 10:06AM EST10,300.006,661.007,265.707,441.700.00--10.00%
NDX240920C116000002023-06-15 11:51AM EST11,600.004,511.004,730.004,928.000.00--20.00%
NDX240920C117000002023-06-15 11:51AM EST11,700.004,431.004,644.004,844.000.00--20.00%
NDX240920C119000002023-09-29 9:00AM EST11,900.003,785.513,144.503,172.900.00-330.00%
NDX240920C120000002023-09-29 9:00AM EST12,000.003,704.243,066.803,095.000.00-360.00%
NDX240920C121000002023-09-15 9:37AM EST12,100.004,009.073,717.203,761.300.00--60.00%
NDX240920C123000002023-03-23 8:30AM EST12,300.002,074.402,092.802,349.600.00--10.00%
NDX240920C136000002023-08-25 10:15AM EST13,600.002,529.152,362.102,424.700.00-10100.00%
NDX240920C140000002023-11-06 1:24PM EST14,000.002,220.902,695.702,714.400.00--10.00%
NDX240920C142000002023-11-06 1:24PM EST14,200.002,079.502,541.402,560.000.00--10.00%
NDX240920C144000002024-01-24 10:03AM EST14,400.003,727.404,027.404,048.800.00-2335.80%
NDX240920C145000002024-01-19 10:06AM EST14,500.003,274.953,729.203,747.500.00-2928.93%
NDX240920C146000002023-09-27 11:26AM EST14,600.001,612.501,324.601,346.300.00-1001020.00%
NDX240920C147000002023-09-19 11:42AM EST14,700.001,936.501,654.101,690.900.00--10.00%
NDX240920C148000002024-01-24 10:05AM EST14,800.003,384.253,669.403,690.700.00-110234.07%
NDX240920C149000002023-09-19 11:42AM EST14,900.001,808.701,536.301,571.200.00--20.00%
NDX240920C150000002024-02-06 10:16AM EST15,000.003,221.503,492.703,513.900.00-112033.23%
NDX240920C151000002023-11-30 3:48PM EST15,100.001,976.902,619.302,646.600.00-120.00%
NDX240920C153000002023-09-21 10:36AM EST15,300.001,379.901,211.601,235.000.00--30.00%
NDX240920C154000002024-01-24 10:03AM EST15,400.002,870.803,144.903,165.900.00-210131.60%
NDX240920C155000002024-02-15 3:24PM EST15,500.003,015.003,059.203,080.100.00-1231.21%
NDX240920C156000002024-01-24 10:05AM EST15,600.002,710.952,974.102,994.900.00-110030.81%
NDX240920C158000002023-09-20 10:43AM EST15,800.001,305.00966.30990.000.00--20.00%
NDX240920C159000002023-09-20 11:27AM EST15,900.001,267.60921.10944.600.00--70.00%
NDX240920C160000002023-11-14 10:59AM EST16,000.001,351.601,771.701,785.800.00-140.00%
NDX240920C161000002024-02-20 2:48PM EST16,100.002,265.902,557.902,578.400.00-1228.92%
NDX240920C162000002024-02-20 2:48PM EST16,200.002,188.602,476.802,497.000.00-11128.55%
NDX240920C163000002023-10-24 11:46AM EST16,300.00763.201,273.301,302.700.00--170.00%
NDX240920C165000002024-02-08 12:26PM EST16,500.002,195.002,239.202,258.200.00-115027.48%
NDX240920C168000002023-12-14 4:02PM EST16,800.001,231.901,308.801,329.900.00-6811.36%
NDX240920C169000002023-12-28 10:05AM EST16,900.001,430.001,620.001,636.600.00-4419.72%
NDX240920C170000002024-01-23 10:26AM EST17,000.001,512.331,948.801,961.800.00-18017327.44%
NDX240920C171000002024-01-26 10:44AM EST17,100.001,563.301,787.401,806.500.00-1925.49%
NDX240920C172000002024-01-26 10:44AM EST17,200.001,497.001,715.901,734.900.00-12225.18%
NDX240920C174000002024-01-17 1:32PM EST17,400.00886.701,439.301,454.900.00--721.88%
NDX240920C175000002024-02-14 1:05PM EST17,500.001,419.101,509.001,527.400.00-24124.27%
NDX240920C176000002023-12-21 9:51AM EST17,600.00939.901,151.901,166.500.00--1118.43%
NDX240920C177000002024-02-14 1:05PM EST17,700.001,292.601,377.801,395.900.00-21623.70%
NDX240920C179000002024-02-15 10:34AM EST17,900.001,198.801,252.501,270.200.00-8823.15%
NDX240920C180000002024-02-22 10:16AM EST18,000.001,192.251,192.101,209.700.00-3560822.89%
NDX240920C181000002024-02-15 10:34AM EST18,100.001,083.301,133.401,150.700.00--422.63%
NDX240920C182000002024-01-31 11:37AM EST18,200.00771.001,076.301,093.400.00-93022.39%
NDX240920C183000002024-01-31 11:37AM EST18,300.00725.901,020.801,037.700.00-6422.15%
NDX240920C184000002024-02-06 10:13AM EST18,400.00819.50967.10983.800.00-82321.91%
NDX240920C185000002024-02-15 3:59PM EST18,500.00911.40915.10931.300.00-1552021.68%
NDX240920C186000002024-02-14 12:30PM EST18,600.00793.50864.60880.800.00-272821.46%
NDX240920C187000002023-12-13 1:40PM EST18,700.00363.74415.30423.000.00-3313.43%
NDX240920C188000002024-02-02 11:21AM EST18,800.00653.00769.50785.200.00-1421.05%
NDX240920C190000002024-02-21 9:43AM EST19,000.00501.30681.50696.800.00-1056720.66%
NDX240920C191000002024-02-12 9:34AM EST19,100.00697.60640.20655.300.00-1520.48%
NDX240920C192000002024-02-23 3:35PM EST19,200.00618.00601.80612.30-37.70-5.75%1410120.24%
NDX240920C193000002024-02-12 9:38AM EST19,300.00617.30563.00577.400.00-212320.13%
NDX240920C194000002024-02-23 2:39PM EST19,400.00562.30527.00541.20+341.90+155.13%21119.97%
NDX240920C195000002024-02-23 3:14PM EST19,500.00518.20492.90506.80+151.70+41.39%2716419.82%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240920P090000002024-02-07 9:32AM EST9,000.0015.209.5016.500.00-1440.56%
NDX240920P091000002023-09-07 12:54PM EST9,100.0082.0077.6091.800.00-1251.93%
NDX240920P092000002023-05-19 8:42AM EST9,200.00204.00110.00130.000.00-1154.90%
NDX240920P093000002023-05-22 11:48AM EST9,300.00214.00126.00146.000.00--1055.60%
NDX240920P094000002023-09-07 12:54PM EST9,400.0096.0090.80104.000.00-21251.13%
NDX240920P095000002023-12-29 3:09PM EST9,500.0038.2019.2023.400.00-32239.54%
NDX240920P096000002023-08-02 12:48PM EST9,600.00125.0093.50106.500.00--150.59%
NDX240920P097000002024-01-02 10:51AM EST9,700.0044.0016.6034.000.00-822240.60%
NDX240920P098000002023-12-27 9:30AM EST9,800.0040.0023.4027.700.00-11038.75%
NDX240920P099000002024-01-16 9:58AM EST9,900.0033.6021.0023.300.00-82037.20%
NDX240920P100000002024-02-20 3:09PM EST10,000.0026.5819.1022.100.00-18136.35%
NDX240920P101000002023-09-25 9:02AM EST10,100.00139.50163.00178.200.00-3452.21%
NDX240920P102000002023-10-31 11:32AM EST10,200.00162.4067.4075.500.00-1643.26%
NDX240920P103000002023-12-14 12:13PM EST10,300.0052.8538.0044.200.00-1438.69%
NDX240920P104000002023-10-31 9:55AM EST10,400.00179.0074.0082.300.00-1442.68%
NDX240920P105000002023-12-29 3:09PM EST10,500.0057.9031.0035.200.00-1536.12%
NDX240920P106000002023-09-25 9:02AM EST10,600.00173.60206.70221.800.00-4751.34%
NDX240920P107000002023-09-25 9:02AM EST10,700.00186.90216.60231.800.00-3351.19%
NDX240920P108000002023-10-03 2:27PM EST10,800.00233.43150.80160.600.00-1546.42%
NDX240920P109000002023-09-25 9:02AM EST10,900.00200.90236.60252.800.00-3650.86%
NDX240920P110000002024-02-15 10:49AM EST11,000.0037.0331.1034.400.00-102933.21%
NDX240920P111000002023-09-25 9:02AM EST11,100.00222.00259.40275.500.00-3550.58%
NDX240920P112000002023-10-24 9:52AM EST11,200.00245.00106.00117.100.00-3440.59%
NDX240920P113000002023-09-18 2:50PM EST11,300.00204.00237.50252.700.00-1448.31%
NDX240920P114000002023-10-27 12:34PM EST11,400.00322.00115.20125.000.00-40039.90%
NDX240920P115000002023-10-03 2:24PM EST11,500.00313.90209.90221.000.00-1645.18%
NDX240920P116000002024-02-09 4:08PM EST11,600.0044.1639.0045.700.00-1331.54%
NDX240920P117000002024-02-09 4:08PM EST11,700.0046.2440.9047.600.00-1731.23%
NDX240920P118000002024-02-07 11:00AM EST11,800.0051.8042.8049.500.00-1430.91%
NDX240920P119000002023-09-29 9:00AM EST11,900.00297.27390.70406.700.00-3650.51%
NDX240920P120000002024-02-06 1:59PM EST12,000.0062.1046.9053.700.00-22230.30%
NDX240920P123000002024-02-06 10:29AM EST12,300.0071.8053.8059.100.00-111429.25%
NDX240920P124000002024-02-06 10:29AM EST12,400.0075.2057.8061.300.00-394428.92%
NDX240920P125000002024-02-06 10:29AM EST12,500.0078.3060.4063.900.00-9614228.63%
NDX240920P126000002024-02-08 12:04PM EST12,600.0071.8063.1066.600.00-14428.33%
NDX240920P127000002024-01-09 3:30PM EST12,700.00136.1073.1076.900.00--228.64%
NDX240920P128000002024-01-22 10:14AM EST12,800.00103.0094.8097.800.00-3429.62%
NDX240920P129000002023-10-31 8:34AM EST12,900.00558.000.000.000.00-136.25%
NDX240920P130000002024-02-20 9:59AM EST13,000.00103.0075.1078.800.00-117827.18%
NDX240920P131000002024-01-22 10:15AM EST13,100.00117.80108.80111.800.00-173428.85%
NDX240920P132000002023-11-15 2:29PM EST13,200.00279.35189.50201.800.00-43432.98%
NDX240920P133000002024-02-21 12:20PM EST13,300.00119.8085.8089.700.00-2247626.34%
NDX240920P134000002023-12-13 10:12AM EST13,400.00227.50168.10178.100.00-151630.65%
NDX240920P135000002024-01-18 11:49AM EST13,500.00177.82117.40123.300.00-25227.27%
NDX240920P136000002024-01-18 11:50AM EST13,600.00185.98121.60128.900.00-131327.02%
NDX240920P137000002023-09-19 9:03AM EST13,700.00569.30688.10716.800.00-68847.06%
NDX240920P140000002024-02-23 10:44AM EST14,000.00121.35118.30125.50-5.25-4.15%7010324.62%
NDX240920P141000002024-02-01 11:21AM EST14,100.00200.87123.80128.300.00-102824.21%
NDX240920P142000002024-02-16 9:32AM EST14,200.00151.20129.80134.200.00-143823.95%
NDX240920P143000002024-02-06 10:29AM EST14,300.00180.30136.00140.700.00-10923.70%
NDX240920P144000002024-02-06 10:29AM EST14,400.00189.00142.50147.300.00-141423.44%
NDX240920P145000002024-02-23 9:30AM EST14,500.00152.85149.70157.10-44.15-22.41%142823.31%
NDX240920P146000002024-02-06 10:29AM EST14,600.00206.50156.50161.500.00-6922.93%
NDX240920P147000002024-02-06 10:29AM EST14,700.00216.20164.50168.900.00-203522.67%
NDX240920P148000002024-02-06 10:29AM EST14,800.00226.60172.50176.800.00--422.41%
NDX240920P149000002024-01-17 11:18AM EST14,900.00375.50222.30231.300.00--123.82%
NDX240920P150000002024-02-20 10:02AM EST15,000.00260.00189.40194.100.00-1421.91%
NDX240920P152000002024-02-06 10:26AM EST15,200.00274.15208.10213.800.00-56121.44%
NDX240920P153000002024-01-19 2:53PM EST15,300.00340.50267.40276.900.00-12022.86%
NDX240920P154000002023-10-10 9:22AM EST15,400.001,072.10882.70908.200.00-4438.28%
NDX240920P157000002024-02-12 10:15AM EST15,700.00284.50264.60270.000.00-132620.18%
NDX240920P158000002023-08-17 8:30AM EST15,800.001,338.701,130.601,197.700.00--141.38%
NDX240920P159000002023-11-02 9:51AM EST15,900.001,325.80816.50835.500.00-1532.61%
NDX240920P160000002024-02-13 10:00AM EST16,000.00386.00305.20311.700.00-14819.45%
NDX240920P162000002023-11-21 2:22PM EST16,200.00952.32694.60706.800.00--127.41%
NDX240920P164000002024-02-20 12:57PM EST16,400.00503.30369.90376.200.00-5012018.45%
NDX240920P165000002024-02-23 10:44AM EST16,500.00389.68388.10395.20-490.88-55.75%701018.21%
NDX240920P166000002024-01-17 11:16AM EST16,600.00792.60466.10471.400.00--119.24%
NDX240920P168000002024-02-13 10:15AM EST16,800.00560.00448.00455.500.00-91217.46%
NDX240920P169000002024-01-03 12:18PM EST16,900.001,051.60577.20588.900.00--319.53%
NDX240920P170000002024-02-15 3:59PM EST17,000.00538.90490.70499.600.00-151816.92%
NDX240920P171000002024-01-24 10:28AM EST17,100.00621.24514.70527.300.00-1216.73%
NDX240920P172000002024-02-16 9:32AM EST17,200.00596.20540.00552.800.00-143916.47%
NDX240920P173000002024-01-03 3:50PM EST17,300.001,240.10689.90700.600.00--718.58%
NDX240920P174000002024-02-23 10:15AM EST17,400.00583.00594.00607.10-544.20-48.28%5815.94%
NDX240920P175000002024-02-21 11:00AM EST17,500.00816.85623.50635.000.00-14415.64%
NDX240920P176000002024-02-23 9:30AM EST17,600.00635.35653.90665.40-115.55-15.39%14915.36%
NDX240920P177000002024-01-31 11:37AM EST17,700.00987.30685.80697.900.00-6415.10%
NDX240920P178000002024-01-31 11:37AM EST17,800.001,030.50719.10730.800.00-9914.81%
NDX240920P179000002024-01-26 3:57PM EST17,900.00974.40753.90764.500.00-405214.49%
NDX240920P180000002024-02-20 11:05AM EST18,000.00981.90790.30804.600.00-178114.27%
NDX240920P181000002024-01-22 10:37AM EST18,100.001,100.001,071.901,081.400.00-3518.37%
NDX240920P182000002024-02-08 2:04PM EST18,200.00949.90867.90882.600.00-101713.66%
NDX240920P183000002024-02-07 3:13PM EST18,300.00990.80909.20923.400.00-121213.33%
NDX240920P184000002024-01-22 10:30AM EST18,400.001,242.001,222.101,232.000.00-1317.96%
NDX240920P185000002024-02-16 10:00AM EST18,500.001,153.54997.001,012.400.00-1035012.66%
NDX240920P186000002024-01-22 10:30AM EST18,600.001,345.401,328.801,338.600.00--317.65%
NDX240920P187000002024-02-23 11:06AM EST18,700.001,108.301,091.801,105.70-291.30-20.81%4311.87%
NDX240920P190000002024-01-22 10:17AM EST19,000.001,547.401,569.901,581.500.00-21417.22%
NDX240920P191000002024-01-22 9:43AM EST19,100.001,625.500.000.000.00--10.00%
NDX240920P192000002024-01-22 10:17AM EST19,200.001,671.201,696.601,708.000.00--216.91%
NDX240920P193000002024-01-22 10:17AM EST19,300.001,736.001,763.401,775.100.00--216.78%
NDX240920P194000002024-01-22 10:05AM EST19,400.001,820.801,830.501,844.400.00--216.67%