New Zealand markets open in 5 hours 32 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,585.68+81.98 (+0.71%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241220C080000002022-06-07 9:30AM EDT8,000.005,290.404,314.004,514.000.00--138.24%
NDX241220C092000002022-06-08 9:30AM EDT9,200.004,589.603,475.003,675.000.00--135.70%
NDX241220C100000002022-03-21 11:14AM EDT10,000.005,418.605,102.005,302.000.00-1267.66%
NDX241220C102000002022-03-14 12:00AM EDT10,200.004,371.800.000.000.00--00.00%
NDX241220C106000002022-03-14 12:00AM EDT10,600.004,110.400.000.000.00--00.00%
NDX241220C127000002022-06-10 1:48PM EDT12,700.002,081.901,563.201,727.700.00--729.72%
NDX241220C136000002022-05-12 12:25PM EDT13,600.001,530.001,563.001,763.000.00-103034.02%
NDX241220C140000002022-05-16 12:04AM EDT14,000.001,650.101,214.201,614.200.00--233.49%
NDX241220C141000002022-05-16 12:04AM EDT14,100.001,610.801,177.201,577.200.00--233.35%
NDX241220C142000002022-05-16 12:04AM EDT14,200.001,571.401,139.901,539.900.00--333.19%
NDX241220C143000002022-05-16 12:04AM EDT14,300.001,532.001,103.201,503.200.00--233.04%
NDX241220C144000002022-05-09 2:48PM EDT14,400.001,492.701,489.001,689.000.00-1135.96%
NDX241220C154000002022-05-26 9:30AM EDT15,400.00787.10682.401,232.400.00--132.79%
NDX241220C156000002022-06-27 12:57PM EDT15,600.00849.00670.00720.000.00--225.69%
NDX241220C159000002022-05-16 12:04AM EDT15,900.001,129.00763.70863.700.00--128.76%
NDX241220C160000002022-02-14 1:11AM EDT16,000.001,990.700.000.000.00--03.13%
NDX241220C163000002022-05-25 2:03PM EDT16,300.00658.20434.50984.500.00-3431.68%
NDX241220C166000002022-06-27 11:06AM EDT16,600.00655.00483.00533.000.00--125.13%
NDX241220C168000002022-06-27 11:08AM EDT16,800.00612.00452.00502.000.00--125.04%
NDX241220C169000002022-03-14 12:00AM EDT16,900.001,135.350.000.000.00--03.13%
NDX241220C170000002022-06-03 12:17PM EDT17,000.00731.50423.00473.000.00-1324.96%
NDX241220C171000002022-06-03 12:17PM EDT17,100.00711.50409.00459.000.00-1124.92%
NDX241220C176000002022-06-23 4:07PM EDT17,600.00413.00361.00383.000.00--124.49%
NDX241220C177000002022-05-23 10:04AM EDT17,700.00443.90392.00588.200.00--128.60%
NDX241220C179000002022-03-14 12:00AM EDT17,900.00885.350.000.000.00--03.13%
NDX241220C180000002022-05-26 10:07AM EDT18,000.00442.90120.900.000.00--13.13%
NDX241220C181000002022-06-21 12:11PM EDT18,100.00333.00309.00331.000.00--124.39%
NDX241220C182000002022-06-22 10:26AM EDT18,200.00344.00299.00321.000.00--124.36%
NDX241220C184000002022-06-16 2:28PM EDT18,400.00278.00281.00303.000.00-1224.32%
NDX241220C185000002022-06-16 11:13AM EDT18,500.00291.00273.00295.000.00-1324.32%
NDX241220C186000002022-06-13 3:40PM EDT18,600.00299.00265.00287.000.00--124.32%
NDX241220C187000002022-06-13 3:12PM EDT18,700.00293.00257.00279.000.00-1224.31%
NDX241220C188000002022-06-16 2:56PM EDT18,800.00247.00249.00271.000.00-1224.29%
NDX241220C189000002022-06-16 11:14AM EDT18,900.00259.00241.00263.000.00-2324.27%
NDX241220C190000002022-06-22 10:41AM EDT19,000.00272.00234.00256.000.00-120824.27%
NDX241220C191000002022-05-31 9:40AM EDT19,100.00396.00194.00234.000.00-120223.87%
NDX241220C192000002022-06-03 11:51AM EDT19,200.00378.30220.00242.000.00-1224.25%
NDX241220C193000002022-03-01 1:19PM EDT19,300.00722.40813.601,213.600.00--142.13%
NDX241220C194000002022-06-14 12:45PM EDT19,400.00232.00208.00230.000.00-1024.26%
NDX241220C195000002022-07-01 11:55AM EDT19,500.00191.00202.00224.00-78.00-29.00%1224.27%
NDX241220C196000002022-06-14 1:35PM EDT19,600.00218.00197.00217.000.00-3324.24%
NDX241220C197000002022-06-15 1:22PM EDT19,700.00214.00191.00211.000.00--224.23%
NDX241220C200000002022-06-15 3:19PM EDT20,000.00211.20175.00195.000.00-2524.24%
NDX241220C201000002022-06-30 9:30AM EDT20,100.00159.10170.00190.000.00-1324.24%
NDX241220C202000002022-06-30 9:30AM EDT20,200.00154.20165.00185.000.00--124.24%
NDX241220C203000002022-06-14 10:48AM EDT20,300.00181.00161.00181.000.00-1224.27%
NDX241220C204000002022-06-27 9:38AM EDT20,400.00189.00156.00176.000.00-1324.26%
NDX241220C205000002022-06-27 9:30AM EDT20,500.00178.40152.00172.000.00-1424.28%
NDX241220C206000002022-05-02 3:04PM EDT20,600.00357.70219.30263.300.00-2127.08%
NDX241220C207000002022-05-11 12:32PM EDT20,700.00248.00167.00207.000.00-1325.66%
NDX241220C208000002022-06-14 12:41PM EDT20,800.00159.00139.00159.000.00-1324.29%
NDX241220C209000002022-03-07 10:55AM EDT20,900.00438.00251.10801.100.00-1238.54%
NDX241220C210000002022-06-27 9:30AM EDT21,000.00149.70132.00152.000.00-2324.34%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241220P040000002022-06-21 2:50PM EDT4,000.0068.1046.0066.000.00-47938.84%
NDX241220P045000002022-06-21 12:45PM EDT4,500.0077.9870.0090.000.00-177237.12%
NDX241220P050000002022-06-21 11:53AM EDT5,000.00108.00100.00120.000.00-24735.57%
NDX241220P055000002022-06-23 10:48AM EDT5,500.00148.00137.00157.000.00-13634.16%
NDX241220P060000002022-06-21 12:47PM EDT6,000.00201.00183.00203.000.00--132.91%
NDX241220P070000002022-07-01 10:01AM EDT7,000.00312.00302.00324.00+45.00+16.85%1330.65%
NDX241220P080000002022-06-27 10:16AM EDT8,000.00409.00453.00503.000.00-115428.90%
NDX241220P082000002022-06-27 12:57PM EDT8,200.00421.00492.00542.000.00-3428.49%
NDX241220P084000002022-06-27 12:43PM EDT8,400.00466.00534.00584.000.00-1228.10%
NDX241220P092000002022-06-21 11:45AM EDT9,200.00730.25722.00772.000.00-7626.51%
NDX241220P094000002022-06-27 11:35AM EDT9,400.00675.00775.00825.000.00--126.12%
NDX241220P096000002022-06-27 11:36AM EDT9,600.00721.00800.00976.000.00--127.37%
NDX241220P100000002022-06-16 10:03AM EDT10,000.001,058.00911.001,036.500.00-405025.57%
NDX241220P101000002022-06-27 12:57PM EDT10,100.00849.00904.001,104.000.00-2325.95%
NDX241220P102000002022-06-13 9:32AM EDT10,200.001,120.00936.001,136.000.00--125.74%
NDX241220P103000002022-06-28 11:00AM EDT10,300.00959.80969.001,169.000.00-272825.54%
NDX241220P104000002022-02-08 11:28AM EDT10,400.00780.00832.001,032.000.00-22522.70%
NDX241220P105000002022-02-08 11:25AM EDT10,500.00800.00854.001,053.000.00-11822.33%
NDX241220P106000002022-04-12 3:04PM EDT10,600.00786.00967.001,367.000.00-11526.36%
NDX241220P107000002022-06-21 11:52AM EDT10,700.001,160.401,105.001,305.000.00-1824.69%
NDX241220P109000002022-06-21 2:50PM EDT10,900.001,250.041,177.001,377.000.00--124.27%
NDX241220P110000002022-06-21 11:53AM EDT11,000.001,270.021,243.601,382.300.00-28023.59%
NDX241220P113000002022-01-25 11:24AM EDT11,300.001,200.00800.101,600.100.00--124.42%
NDX241220P114000002022-03-14 9:30AM EDT11,400.001,298.200.000.000.00--10.20%
NDX241220P116000002022-06-21 11:58AM EDT11,600.001,493.981,449.001,649.000.00-1222.74%
NDX241220P119000002022-06-21 11:57AM EDT11,900.001,619.301,576.001,776.000.00-2222.06%
NDX241220P120000002022-06-21 12:45PM EDT12,000.001,659.611,644.801,797.100.00-75221.52%
NDX241220P123000002022-06-21 12:00PM EDT12,300.001,784.131,754.001,954.000.00--321.12%
NDX241220P124000002022-06-15 2:35PM EDT12,400.001,900.281,800.002,000.000.00-1120.87%
NDX241220P125000002022-02-14 1:11AM EDT12,500.001,300.000.000.000.00--00.00%
NDX241220P126000002022-06-14 3:57PM EDT12,600.001,985.421,894.002,094.000.00-2520.36%
NDX241220P127000002022-06-14 3:57PM EDT12,700.002,035.271,942.002,142.000.00-21220.10%
NDX241220P128000002022-06-03 12:14PM EDT12,800.001,651.571,991.002,191.000.00-1319.84%
NDX241220P130000002022-06-03 12:14PM EDT13,000.001,734.222,091.002,291.000.00-1619.30%
NDX241220P135000002022-03-04 10:30AM EDT13,500.001,892.901,317.001,517.000.00-110.00%
NDX241220P137000002022-06-14 3:56PM EDT13,700.002,587.502,482.502,672.000.00-2817.32%
NDX241220P138000002022-06-14 3:56PM EDT13,800.002,647.002,538.002,730.000.00-2517.01%
NDX241220P139000002022-02-18 3:25PM EDT13,900.001,990.401,547.902,097.900.00-40400.00%
NDX241220P140000002022-03-02 12:59PM EDT14,000.001,966.401,489.001,689.000.00-14140.00%
NDX241220P150000002022-06-14 2:44PM EDT15,000.003,409.383,260.003,460.000.00-1110.27%
NDX241220P151000002022-06-14 2:44PM EDT15,100.003,476.123,327.003,527.000.00-118.56%
NDX241220P156000002022-05-02 9:30AM EDT15,600.003,093.402,996.003,196.000.00-120.00%
NDX241220P158000002022-03-04 10:30AM EDT15,800.003,016.602,215.002,415.000.00-110.00%
NDX241220P160000002022-06-13 12:02PM EDT16,000.003,997.303,958.004,158.000.00-4340.00%
NDX241220P162000002022-03-14 12:00AM EDT16,200.003,301.800.000.000.00--00.00%
NDX241220P163000002022-05-02 9:31AM EDT16,300.003,477.703,430.003,630.000.00-110.00%
NDX241220P166000002022-05-02 9:30AM EDT16,600.003,701.200.000.000.00-110.00%
NDX241220P169000002022-03-21 9:30AM EDT16,900.003,194.900.000.000.00--10.00%
NDX241220P170000002022-03-30 11:26AM EDT17,000.002,755.503,645.404,195.400.00--20.00%
NDX241220P185000002022-05-23 9:30AM EDT18,500.005,851.905,509.906,059.900.00--10.00%
NDX241220P192000002022-05-16 12:04AM EDT19,200.006,495.006,015.706,415.700.00--10.00%
NDX241220P196000002022-03-14 12:00AM EDT19,600.005,993.400.000.000.00--00.00%
NDX241220P197000002022-03-14 12:00AM EDT19,700.006,073.100.000.000.00--00.00%
NDX241220P198000002022-03-14 12:00AM EDT19,800.006,155.100.000.000.00--00.00%
NDX241220P199000002022-06-07 9:30AM EDT19,900.006,303.507,134.007,334.000.00-110.00%
NDX241220P201000002022-02-24 11:56AM EDT20,100.006,252.604,593.605,143.600.00--10.00%
NDX241220P202000002022-06-07 9:30AM EDT20,200.006,552.507,396.007,596.000.00--10.00%
NDX241220P205000002022-03-15 9:30AM EDT20,500.006,758.805,329.105,879.100.00--10.00%
NDX241220P206000002022-03-15 9:30AM EDT20,600.006,842.105,407.505,957.500.00--10.00%
NDX241220P208000002022-03-15 9:30AM EDT20,800.007,006.805,613.906,013.900.00-120.00%
NDX241220P209000002022-04-22 9:30AM EDT20,900.006,182.507,746.808,146.800.00-140.00%