New Zealand markets open in 8 hours

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,632.36-41.83 (-0.22%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240930C118000002024-04-29 1:26PM EDT11,800.006,241.257,019.907,044.400.00--455.79%
NDXP240930C128000002024-04-29 1:26PM EDT12,800.005,282.456,045.106,070.300.00--450.04%
NDXP240930C135000002024-01-08 10:36AM EDT13,500.003,568.434,577.104,777.100.00--20.00%
NDXP240930C136000002024-03-08 12:54PM EDT13,600.005,021.024,879.704,900.000.00-990.00%
NDXP240930C137000002024-03-08 12:54PM EDT13,700.004,928.784,786.404,806.800.00-950.00%
NDXP240930C138000002024-05-02 12:57PM EDT13,800.003,940.905,075.405,100.500.00-9443.71%
NDXP240930C139000002024-05-02 12:57PM EDT13,900.003,848.114,980.905,004.800.00--943.14%
NDXP240930C145000002023-11-03 10:38AM EDT14,500.001,865.602,502.702,531.500.00-110.00%
NDXP240930C155000002023-10-02 9:30AM EDT15,500.001,312.100.000.000.00--10.00%
NDXP240930C161000002023-10-02 9:30AM EDT16,100.001,012.400.000.000.00--10.00%
NDXP240930C170000002023-12-11 11:52AM EDT17,000.00986.701,218.901,242.400.00-2170.00%
NDXP240930C175000002023-12-11 11:52AM EDT17,500.00750.50939.30961.400.00-230.00%
NDXP240930C176000002024-04-24 9:47AM EDT17,600.001,110.001,614.501,632.300.00--123.75%
NDXP240930C179000002024-05-03 10:55AM EDT17,900.00956.961,389.701,403.800.00-1122.63%
NDXP240930C180000002024-03-19 2:36PM EDT18,000.001,292.00814.40826.700.00-120929.97%
NDXP240930C181000002024-05-14 2:14PM EDT18,100.001,042.181,242.901,256.100.00-2221.87%
NDXP240930C182000002024-03-28 2:57PM EDT18,200.001,250.20783.70797.000.00-1112.49%
NDXP240930C183000002024-04-10 10:26AM EDT18,300.00988.10853.70866.300.00-15515.45%
NDXP240930C184000002024-05-15 9:41AM EDT18,400.00944.001,042.701,054.600.00-2120.95%
NDXP240930C185000002024-05-20 10:01AM EDT18,500.001,004.20978.90989.700.00-1420.63%
NDXP240930C190000002024-05-15 3:02PM EDT19,000.00699.04690.60700.800.00-2519.26%
NDXP240930C191000002024-05-03 9:57AM EDT19,100.00439.35639.80650.600.00-1119.03%
NDXP240930C192000002024-05-03 9:57AM EDT19,200.00405.20591.10601.700.00-1118.79%
NDXP240930C193000002024-05-15 3:02PM EDT19,300.00556.98537.40549.000.00-2318.42%
NDXP240930C195000002024-05-13 9:30AM EDT19,500.00358.40454.00464.500.00-1218.02%
NDXP240930C196000002024-05-13 9:30AM EDT19,600.00328.39414.40426.000.00-1117.83%
NDXP240930C197000002024-05-01 2:45PM EDT19,700.00206.65379.40389.800.00--517.66%
NDXP240930C198000002024-05-09 11:09AM EDT19,800.00251.50352.10360.400.00-1517.61%
NDXP240930C199000002024-05-14 3:50PM EDT19,900.00268.50321.10328.700.00-103017.46%
NDXP240930C200000002024-05-17 12:07PM EDT20,000.00290.00285.00294.200.00-51517.18%
NDXP240930C201000002024-05-10 9:47AM EDT20,100.00207.25263.70270.800.00--317.15%
NDXP240930C202000002024-05-01 10:17AM EDT20,200.00106.50234.80241.300.00-51516.90%
NDXP240930C203000002024-04-15 1:26PM EDT20,300.00218.67223.30230.800.00-3317.17%
NDXP240930C204000002024-04-15 1:26PM EDT20,400.00200.52201.80209.000.00-3317.06%
NDXP240930C209000002024-05-09 2:32PM EDT20,900.0078.98112.60117.900.00-1116.36%
NDXP240930C210000002024-05-20 10:29AM EDT21,000.00111.66100.90105.700.00-1416.30%
NDXP240930C212000002024-05-20 10:58AM EDT21,200.0088.4980.3084.700.00-1516.20%
NDXP240930C216000002024-03-01 1:25PM EDT21,600.00145.55121.70129.700.00-1120.02%
NDXP240930C218000002024-03-21 2:49PM EDT21,800.00133.4917.4025.900.00-1314.53%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240930P118000002024-04-29 1:26PM EDT11,800.0026.506.9011.000.00--433.01%
NDXP240930P124000002024-04-24 10:24AM EDT12,400.0044.0010.6014.600.00-1130.94%
NDXP240930P128000002024-04-29 1:26PM EDT12,800.0043.7013.8017.800.00--429.62%
NDXP240930P130000002024-05-17 10:31AM EDT13,000.0019.9015.9019.800.00-21129.00%
NDXP240930P134000002023-12-18 2:25PM EDT13,400.00211.52172.50179.600.00-1041.90%
NDXP240930P135000002024-05-20 11:09AM EDT13,500.0024.6019.3029.000.00-11827.99%
NDXP240930P140000002024-01-10 4:05PM EDT14,000.00241.89134.50141.200.00--135.20%
NDXP240930P141000002024-05-03 10:00AM EDT14,100.0064.0030.8034.600.00-1125.50%
NDXP240930P142000002024-05-03 10:00AM EDT14,200.0065.5032.7036.500.00-2225.20%
NDXP240930P143000002024-04-18 10:19AM EDT14,300.00156.6737.8042.300.00-1125.34%
NDXP240930P144000002024-03-18 9:31AM EDT14,400.00150.00162.40169.100.00-202034.09%
NDXP240930P145000002024-04-18 10:19AM EDT14,500.00173.0442.3046.800.00-1124.71%
NDXP240930P149000002023-11-07 10:30AM EDT14,900.00795.90547.00562.100.00--146.49%
NDXP240930P150000002024-05-16 11:18AM EDT15,000.0056.7552.9056.700.00-1622.82%
NDXP240930P153000002024-01-22 11:39AM EDT15,300.00336.80314.90322.400.00--234.48%
NDXP240930P154000002024-01-22 11:39AM EDT15,400.00351.90329.00336.400.00--234.23%
NDXP240930P155000002024-05-17 2:21PM EDT15,500.0081.5568.8079.700.00-1521.65%
NDXP240930P156000002024-01-22 11:39AM EDT15,600.00384.00360.20367.700.00--433.81%
NDXP240930P157000002024-05-17 2:21PM EDT15,700.0092.3081.2085.200.00-2320.81%
NDXP240930P158000002024-05-17 2:21PM EDT15,800.0098.6286.5090.500.00-12820.53%
NDXP240930P160000002024-05-15 3:02PM EDT16,000.00107.0098.20102.300.00-2719.98%
NDXP240930P161000002024-05-13 10:04AM EDT16,100.00158.00104.40108.800.00-111119.70%
NDXP240930P162000002024-05-13 9:30AM EDT16,200.00164.55111.40115.900.00-1119.43%
NDXP240930P163000002024-02-28 1:38PM EDT16,300.00367.25272.20280.800.00-1125.37%
NDXP240930P165000002024-03-20 2:34PM EDT16,500.00362.00593.80606.800.00-2333.83%
NDXP240930P166000002024-05-16 11:18AM EDT16,600.00150.30144.70149.400.00--118.35%
NDXP240930P168000002024-05-02 9:31AM EDT16,800.00476.09166.40171.700.00-1617.88%
NDXP240930P169000002024-05-16 11:58AM EDT16,900.00181.50176.00181.100.00-11617.54%
NDXP240930P170000002024-05-14 3:53PM EDT17,000.00254.30188.40193.300.00-1617.27%
NDXP240930P171000002024-03-18 10:21AM EDT17,100.00509.71635.80646.700.00-2529.54%
NDXP240930P172000002024-03-18 10:21AM EDT17,200.00534.18666.90678.000.00-2529.44%
NDXP240930P173000002024-05-03 10:48AM EDT17,300.00470.18230.80236.300.00-32316.50%
NDXP240930P174000002024-04-25 9:43AM EDT17,400.00786.66249.10255.000.00--116.31%
NDXP240930P175000002024-05-02 9:31AM EDT17,500.00707.81266.10271.900.00-12716.03%
NDXP240930P176000002024-05-14 2:14PM EDT17,600.00389.95283.20289.400.00-3515.73%
NDXP240930P178000002024-01-24 11:52AM EDT17,800.00860.85736.80751.800.00--125.55%
NDXP240930P179000002024-05-03 10:55AM EDT17,900.00686.55348.20353.900.00-33314.93%
NDXP240930P180000002024-04-24 11:19AM EDT18,000.00921.69372.30378.800.00-2314.67%
NDXP240930P182000002024-05-14 2:14PM EDT18,200.00574.55427.00434.000.00-3314.14%
NDXP240930P183000002024-05-15 9:40AM EDT18,300.00549.84456.20464.100.00--213.86%
NDXP240930P185000002024-04-24 11:19AM EDT18,500.001,179.05522.60531.200.00--113.32%
NDXP240930P190000002024-01-08 10:36AM EDT19,000.002,252.551,392.501,414.300.00--227.00%
NDXP240930P192000002024-03-11 10:25AM EDT19,200.001,440.001,308.801,318.600.00-1122.19%
NDXP240930P194000002024-02-05 10:35AM EDT19,400.001,679.950.000.000.00-110.00%
NDXP240930P204000002024-02-05 10:35AM EDT20,400.002,387.030.000.000.00-220.00%
NDXP240930P208000002024-04-25 10:12AM EDT20,800.003,163.811,924.001,941.400.00--10.00%
NDXP240930P210000002024-04-25 10:12AM EDT21,000.003,347.202,087.602,106.500.00--10.00%
NDXP240930P214000002024-02-05 10:35AM EDT21,400.003,217.110.000.000.00-110.00%