New Zealand markets open in 1 hour 26 minutes

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: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241115C140000002024-03-20 2:07PM EDT14,000.004,704.983,641.403,666.700.00-1033.47%
NDX241115C141000002024-03-20 2:07PM EDT14,100.004,615.133,555.503,580.300.00-1033.14%
NDX241115C148000002024-01-26 4:48PM EDT14,800.003,454.173,838.503,865.300.00-1151.46%
NDX241115C150000002024-01-29 2:37PM EDT15,000.003,350.803,599.803,623.000.00-1148.88%
NDX241115C161000002023-12-21 4:26PM EDT16,100.002,025.002,368.802,393.300.00-1035.66%
NDX241115C165000002024-04-18 12:46PM EDT16,500.002,040.401,757.301,772.800.00-121227.40%
NDX241115C166000002024-04-18 12:46PM EDT16,600.001,968.481,689.001,704.300.00--1227.09%
NDX241115C168000002024-03-26 10:27AM EDT16,800.002,523.201,555.801,570.800.00-82426.50%
NDX241115C170000002024-04-18 9:53AM EDT17,000.001,685.361,427.601,443.500.00--125.96%
NDX241115C172000002023-11-30 10:39AM EDT17,200.00969.901,361.301,394.400.00--126.84%
NDX241115C174000002023-11-17 10:41AM EDT17,400.00822.501,133.001,162.200.00-2224.10%
NDX241115C175000002024-03-25 11:09AM EDT17,500.001,969.601,130.501,144.400.00-923124.59%
NDX241115C180000002024-02-05 4:42PM EDT18,000.001,294.751,532.401,549.800.00--136.30%
NDX241115C181000002024-02-05 4:42PM EDT18,100.001,238.951,471.901,491.800.00--135.91%
NDX241115C183000002024-02-14 4:36PM EDT18,300.001,205.351,211.601,232.200.00-1132.29%
NDX241115C190000002024-04-19 9:56AM EDT19,000.00563.92472.30483.100.00-1221.41%
NDX241115C191000002024-04-19 9:56AM EDT19,100.00530.07441.60451.400.00-1021.24%
NDX241115C192000002024-04-02 10:00AM EDT19,200.00820.80412.10421.800.00-2221.08%
NDX241115C193000002024-04-04 2:13PM EDT19,300.00853.00384.30393.800.00-10520.93%
NDX241115C194000002024-04-04 2:13PM EDT19,400.00808.90357.30368.100.00-10520.81%
NDX241115C195000002024-04-01 10:10AM EDT19,500.00846.00333.20342.400.00--120.65%
NDX241115C197000002024-02-12 12:58PM EDT19,700.00694.60697.50707.000.00-1130.04%
NDX241115C200000002024-03-22 1:44PM EDT20,000.00668.60228.80241.400.00-3320.17%
NDX241115C201000002024-03-04 4:20PM EDT20,100.00637.55521.40536.800.00-4428.20%
NDX241115C206000002024-02-02 3:40PM EDT20,600.00330.00460.00471.900.00-1128.90%
NDX241115C210000002024-02-14 2:46PM EDT21,000.00252.28266.60279.300.00-1225.32%
NDX241115C212000002024-02-09 12:46PM EDT21,200.00251.30293.40306.500.00--126.91%
NDX241115C216000002024-01-17 10:30AM EDT21,600.0066.100.000.000.00--26.25%
NDX241115C218000002024-02-09 12:35PM EDT21,800.00164.13201.20213.000.00-1326.08%
NDX241115C220000002024-03-01 2:39PM EDT22,000.00191.17166.80175.800.00-1425.37%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241115P100000002024-04-08 2:25PM EDT10,000.0026.2426.2032.000.00-1636.33%
NDX241115P102000002024-02-09 12:35PM EDT10,200.0038.0328.8044.900.00-11037.20%
NDX241115P104000002024-01-24 12:18PM EDT10,400.0044.0035.5044.600.00-2435.95%
NDX241115P106000002024-01-23 4:40PM EDT10,600.0056.0039.0048.100.00-4235.23%
NDX241115P108000002024-01-23 10:48AM EDT10,800.0060.0046.2052.200.00-2234.56%
NDX241115P112000002024-01-24 4:57PM EDT11,200.0066.0051.1060.400.00--133.13%
NDX241115P114000002024-01-24 4:57PM EDT11,400.0072.0055.8065.100.00--232.44%
NDX241115P126000002024-04-19 9:40AM EDT12,600.00104.1094.00100.100.00-1528.27%
NDX241115P130000002024-04-05 4:06PM EDT13,000.00134.50114.00120.40+33.80+33.57%12627.19%
NDX241115P134000002024-03-08 3:08PM EDT13,400.00139.00116.50123.400.00-1125.03%
NDX241115P140000002024-04-05 4:06PM EDT14,000.00155.10185.00192.300.00-202724.59%
NDX241115P141000002023-11-16 10:58AM EDT14,100.00490.00350.00364.800.00--329.97%
NDX241115P142000002024-03-08 2:54PM EDT14,200.00200.00165.40173.200.00-1622.61%
NDX241115P147000002024-04-15 11:18AM EDT14,700.00219.00260.50268.800.00-6322.89%
NDX241115P150000002024-01-08 3:09PM EDT15,000.00508.00290.60301.000.00-2221.90%
NDX241115P151000002024-04-05 9:37AM EDT15,100.00259.60316.60325.000.00-1121.92%
NDX241115P152000002024-03-27 10:24AM EDT15,200.00237.35332.30340.600.00-5521.67%
NDX241115P153000002024-04-05 9:37AM EDT15,300.00283.30348.70357.800.00-1121.45%
NDX241115P158000002024-03-07 11:30AM EDT15,800.00344.80332.90342.700.00-5517.59%
NDX241115P160000002024-02-22 11:35AM EDT16,000.00419.00325.20334.500.00-101215.98%
NDX241115P161000002023-12-21 1:03PM EDT16,100.00794.20568.90581.200.00-1120.85%
NDX241115P162000002023-12-14 10:50AM EDT16,200.00784.90712.50731.900.00--323.27%
NDX241115P164000002024-04-04 9:42AM EDT16,400.00380.52585.20595.200.00-5518.72%
NDX241115P165000002024-01-11 4:46PM EDT16,500.00814.13508.60521.600.00--416.35%
NDX241115P166000002024-02-08 12:43PM EDT16,600.00564.40521.30534.800.00-5515.80%
NDX241115P168000002024-04-10 10:58AM EDT16,800.00530.53701.60712.600.00--117.66%
NDX241115P169000002024-04-10 10:58AM EDT16,900.00553.58732.80744.000.00-1317.37%
NDX241115P170000002024-04-19 2:35PM EDT17,000.00857.63766.80777.300.00-1317.08%
NDX241115P171000002023-12-13 10:43AM EDT17,100.001,161.901,001.801,024.800.00--620.92%
NDX241115P173000002024-02-08 12:43PM EDT17,300.00744.20691.40705.900.00--1012.72%
NDX241115P175000002024-04-04 2:08PM EDT17,500.00630.30953.40964.900.00-11515.56%
NDX241115P176000002024-04-04 2:08PM EDT17,600.00657.85995.701,006.700.00-1315.23%
NDX241115P179000002024-04-09 1:35PM EDT17,900.00801.701,129.801,142.200.00-2314.16%
NDX241115P180000002024-04-09 1:35PM EDT18,000.00836.001,176.101,190.300.00-2813.77%
NDX241115P185000002024-02-07 3:24PM EDT18,500.001,184.501,104.901,121.600.00--10.00%
NDX241115P188000002024-02-13 3:04PM EDT18,800.001,445.901,235.601,249.700.00--10.00%
NDX241115P191000002024-04-22 10:09AM EDT19,100.001,869.501,810.501,826.40+509.00+37.41%110.00%
NDX241115P192000002024-04-22 10:09AM EDT19,200.001,937.401,878.601,894.70+520.40+36.73%110.00%
NDX241115P194000002024-01-31 3:35PM EDT19,400.001,970.001,359.701,375.000.00--10.00%
NDX241115P199000002024-02-13 11:07AM EDT19,900.002,077.801,834.601,853.100.00--10.00%
NDX241115P202000002024-02-15 10:50AM EDT20,200.002,147.702,150.302,173.100.00-200.00%
NDX241115P214000002024-03-08 2:42PM EDT21,400.002,956.102,866.802,889.400.00-220.00%
NDX241115P220000002024-01-24 2:09PM EDT22,000.003,660.003,456.903,483.200.00-120.00%