^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241220C040000002023-04-06 1:06PM EDT4,000.009,183.209,294.009,494.000.00-100.00%
NDX241220C050000002022-11-29 4:38PM EDT5,000.006,832.006,196.006,396.000.00--10.00%
NDX241220C070000002023-01-19 3:41PM EDT7,000.005,008.475,812.006,079.700.00--10.00%
NDX241220C080000002022-06-07 9:30AM EDT8,000.005,290.404,774.004,974.000.00--10.00%
NDX241220C092000002022-06-08 9:30AM EDT9,200.004,589.600.000.000.00--10.00%
NDX241220C096000002022-08-05 9:30AM EDT9,600.004,686.803,679.604,004.200.00-130.00%
NDX241220C098000002022-07-14 9:30AM EDT9,800.003,326.704,843.005,043.000.00--129.62%
NDX241220C100000002022-11-18 4:24PM EDT10,000.003,250.002,697.002,895.000.00-130.00%
NDX241220C101000002022-07-22 9:30AM EDT10,100.003,851.504,247.504,647.500.00-1224.92%
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%
NDX241220C107000002022-10-13 9:57AM EDT10,700.002,051.802,808.603,050.500.00--10.00%
NDX241220C110000002023-03-27 9:31AM EDT11,000.003,190.003,044.003,244.000.00-3120.00%
NDX241220C112000002023-01-12 2:46PM EDT11,200.002,105.402,689.902,749.700.00-30400.00%
NDX241220C115000002022-09-23 10:51AM EDT11,500.002,146.402,154.302,229.200.00-110.00%
NDX241220C119000002022-11-14 10:41AM EDT11,900.002,188.802,101.302,229.400.00-110.00%
NDX241220C120000002023-05-18 2:09PM EDT12,000.003,067.003,724.003,918.000.00-147937.80%
NDX241220C121000002022-12-19 4:46PM EDT12,100.001,530.001,441.101,657.900.00-15150.00%
NDX241220C122000002022-09-01 11:06AM EDT12,200.002,228.001,604.301,687.800.00-120.00%
NDX241220C124000002022-11-28 2:44PM EDT12,400.001,859.101,147.101,240.600.00-20210.00%
NDX241220C125000002023-01-19 4:53PM EDT12,500.001,309.101,933.401,995.200.00--10.00%
NDX241220C127000002022-06-10 1:48PM EDT12,700.002,081.901,938.002,085.200.00--713.19%
NDX241220C128000002023-05-26 10:44AM EDT12,800.002,971.553,134.003,332.000.00-1135.38%
NDX241220C129000002023-04-06 9:31AM EDT12,900.001,974.742,048.002,248.000.00-1118.80%
NDX241220C130000002023-04-06 9:31AM EDT13,000.001,917.361,988.002,188.000.00-22518.88%
NDX241220C131000002023-04-12 1:58PM EDT13,100.001,877.801,978.002,178.000.00-204119.75%
NDX241220C132000002022-07-25 9:30AM EDT13,200.001,958.000.000.000.00--10.00%
NDX241220C133000002023-05-18 12:40PM EDT13,300.002,279.802,782.002,982.000.00-15233.94%
NDX241220C134000002023-05-16 12:12PM EDT13,400.001,999.902,714.002,914.000.00-11133.66%
NDX241220C135000002023-03-17 9:51AM EDT13,500.001,550.401,658.001,852.000.00-22018.40%
NDX241220C136000002022-05-12 12:25PM EDT13,600.001,530.001,563.001,763.000.00-103017.93%
NDX241220C139000002022-07-29 4:07PM EDT13,900.001,973.501,742.101,815.200.00-1121.12%
NDX241220C140000002023-05-12 4:12PM EDT14,000.001,561.552,318.002,518.000.00-213032.03%
NDX241220C141000002022-12-22 12:32PM EDT14,100.00717.63793.00843.000.00-468.54%
NDX241220C142000002022-05-16 12:04AM EDT14,200.001,571.401,139.901,539.900.00--319.33%
NDX241220C143000002023-02-27 11:17AM EDT14,300.001,008.761,157.701,277.900.00-5516.30%
NDX241220C144000002023-02-28 11:02AM EDT14,400.00944.891,206.001,404.000.00-5618.76%
NDX241220C145000002023-05-18 12:40PM EDT14,500.001,558.602,008.002,208.000.00-131330.76%
NDX241220C146000002023-05-23 12:51PM EDT14,600.001,495.601,950.002,146.000.00-52130.48%
NDX241220C148000002023-05-16 12:00PM EDT14,800.001,249.601,830.002,030.000.00--230.01%
NDX241220C149000002023-05-17 2:11PM EDT14,900.001,257.001,774.001,974.000.00--129.79%
NDX241220C150000002023-04-05 2:33PM EDT15,000.00989.131,034.501,070.500.00-204517.74%
NDX241220C151000002023-02-02 12:33PM EDT15,100.00899.90734.00784.000.00-2214.28%
NDX241220C153000002023-01-13 3:59PM EDT15,300.00494.24698.20765.300.00-2015.06%
NDX241220C154000002023-05-22 11:58AM EDT15,400.001,171.901,498.001,698.000.00-1628.61%
NDX241220C155000002023-06-08 9:53AM EDT15,500.001,410.001,446.001,646.000.00-21728.40%
NDX241220C156000002023-03-24 3:47PM EDT15,600.00740.00726.90751.800.00-21116.32%
NDX241220C157000002023-02-09 10:45AM EDT15,700.00705.00434.00484.000.00-1912.84%
NDX241220C158000002023-05-19 9:43AM EDT15,800.001,006.601,294.001,494.000.00-1527.74%
NDX241220C159000002023-02-09 10:45AM EDT15,900.00649.00400.00450.000.00-1713.16%
NDX241220C160000002023-06-01 11:03AM EDT16,000.001,209.501,198.001,398.000.00-15427.32%
NDX241220C161000002023-05-31 4:14PM EDT16,100.001,145.901,152.001,350.000.00-2227.10%
NDX241220C162000002023-05-31 11:23AM EDT16,200.001,102.101,106.001,304.000.00-11226.89%
NDX241220C163000002023-06-01 11:33AM EDT16,300.001,092.301,062.001,260.000.00-1826.71%
NDX241220C164000002023-06-01 12:10PM EDT16,400.001,079.101,016.001,216.000.00-12026.51%
NDX241220C165000002023-05-31 10:02AM EDT16,500.001,031.501,024.601,113.500.00-21625.46%
NDX241220C166000002023-05-31 12:03PM EDT16,600.00955.50983.501,072.600.00-1525.28%
NDX241220C167000002023-05-31 11:41AM EDT16,700.00901.30943.401,032.600.00-6125.10%
NDX241220C168000002023-05-22 12:48PM EDT16,800.00626.00904.20993.700.00-11024.93%
NDX241220C169000002023-06-06 1:39PM EDT16,900.00918.80866.20955.800.00-14524.76%
NDX241220C170000002023-06-06 1:39PM EDT17,000.00882.64829.30919.100.00-12224.59%
NDX241220C171000002023-05-03 2:00PM EDT17,100.00396.00826.30878.300.00-1724.36%
NDX241220C172000002023-04-17 10:01AM EDT17,200.00392.00420.00449.500.00-1817.90%
NDX241220C173000002023-06-05 2:09PM EDT17,300.00804.00746.00796.000.00-1523.83%
NDX241220C174000002023-05-16 11:44AM EDT17,400.00364.00714.00762.000.00-1823.65%
NDX241220C175000002023-05-18 11:57AM EDT17,500.00425.97682.00732.000.00-1623.53%
NDX241220C176000002023-06-08 9:45AM EDT17,600.00589.80650.00700.000.00-2723.36%
NDX241220C177000002023-03-10 4:11PM EDT17,700.00186.00310.00326.700.00-1917.22%
NDX241220C178000002023-05-18 3:24PM EDT17,800.00366.00592.00642.000.00-21423.08%
NDX241220C179000002023-05-25 11:52AM EDT17,900.00410.00564.00614.000.00-34122.94%
NDX241220C180000002023-03-20 10:32AM EDT18,000.00223.80246.00257.000.00-11016.64%
NDX241220C181000002023-05-25 11:52AM EDT18,100.00370.00512.00562.000.00-16422.68%
NDX241220C182000002023-05-12 12:21PM EDT18,200.00208.00488.00538.000.00-1111622.57%
NDX241220C183000002023-05-30 11:26AM EDT18,300.00470.00464.00514.000.00-1722.44%
NDX241220C184000002023-06-08 9:45AM EDT18,400.00409.10442.00492.000.00-21822.34%
NDX241220C185000002023-05-30 2:04PM EDT18,500.00408.00420.00470.000.00-5822.23%
NDX241220C186000002023-05-30 1:54PM EDT18,600.00404.00400.00450.000.00-11022.14%
NDX241220C187000002023-06-05 2:09PM EDT18,700.00416.00392.00414.000.00-12621.74%
NDX241220C188000002023-05-05 12:56PM EDT18,800.00160.00388.00408.000.00-11621.89%
NDX241220C189000002023-06-05 12:22PM EDT18,900.00404.00354.00376.000.00-21621.53%
NDX241220C190000002023-06-02 11:14AM EDT19,000.00362.00338.00360.000.00-121221.47%
NDX241220C191000002022-08-22 9:30AM EDT19,100.00513.400.000.000.00-139393.13%
NDX241220C192000002023-06-02 11:14AM EDT19,200.00328.00304.00326.000.00-124821.27%
NDX241220C193000002023-02-21 1:25PM EDT19,300.00108.00126.90150.000.00-1817.17%
NDX241220C194000002023-03-29 9:31AM EDT19,400.00124.00116.10130.400.00-12616.79%
NDX241220C195000002023-04-20 11:41AM EDT19,500.00114.00147.40160.600.00-11417.92%
NDX241220C196000002023-06-08 9:47AM EDT19,600.00223.40246.00268.000.00-7620.94%
NDX241220C197000002023-03-29 9:34AM EDT19,700.00108.0098.50111.900.00-1516.80%
NDX241220C198000002023-03-29 10:27AM EDT19,800.00100.0093.20106.300.00-2416.81%
NDX241220C199000002022-08-23 1:29PM EDT19,900.00385.70177.50191.000.00-4219.66%
NDX241220C200000002023-06-08 9:46AM EDT20,000.00171.50200.00222.000.00-841220.71%
NDX241220C201000002022-12-28 10:58AM EDT20,100.0060.5030.0070.000.00-707315.92%
NDX241220C202000002022-12-28 10:58AM EDT20,200.0057.5028.0068.000.00-7033516.01%
NDX241220C203000002023-05-30 1:58PM EDT20,300.00165.74170.00190.000.00-4620.49%
NDX241220C204000002022-12-22 12:44PM EDT20,400.0056.5030.0050.000.00-101215.44%
NDX241220C205000002023-01-31 10:30AM EDT20,500.0040.500.000.000.00-133.13%
NDX241220C206000002023-01-31 10:30AM EDT20,600.0038.600.000.000.00-126.25%
NDX241220C207000002023-03-29 10:21AM EDT20,700.0068.0056.0067.200.00-1516.88%
NDX241220C208000002022-12-06 1:43PM EDT20,800.00101.0019.0055.700.00-210216.46%
NDX241220C209000002023-03-29 10:21AM EDT20,900.0062.0049.7060.800.00-3516.90%
NDX241220C210000002023-05-31 3:13PM EDT21,000.00110.00118.00138.000.00-111820.28%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241220P040000002023-06-01 2:57PM EDT4,000.0014.002.0018.400.00-412946.46%
NDX241220P044000002023-05-31 11:00AM EDT4,400.0021.906.000.000.00-1312.50%
NDX241220P045000002022-09-08 9:30AM EDT4,500.0083.9090.00106.000.00-177255.72%
NDX241220P048000002023-01-26 3:36PM EDT4,800.0056.0045.5068.600.00--249.40%
NDX241220P050000002023-05-22 11:57AM EDT5,000.0032.6014.0034.000.00-15042.40%
NDX241220P052000002023-03-03 2:33PM EDT5,200.0055.7952.4063.800.00-4445.48%
NDX241220P053000002023-03-08 4:56PM EDT5,300.0051.2656.7066.800.00-82845.08%
NDX241220P054000002023-03-02 12:10PM EDT5,400.0075.9358.9070.600.00--544.76%
NDX241220P055000002022-12-02 1:12PM EDT5,500.00127.00108.70157.000.00-14551.82%
NDX241220P056000002023-06-06 1:44PM EDT5,600.0035.0024.0044.000.00-1939.81%
NDX241220P057000002023-03-02 2:21PM EDT5,700.0087.0869.7082.300.00--2043.77%
NDX241220P058000002023-03-02 12:13PM EDT5,800.0094.7073.6086.400.00--543.44%
NDX241220P059000002023-03-08 4:55PM EDT5,900.0073.1078.8092.700.00--643.30%
NDX241220P060000002023-01-13 1:50PM EDT6,000.00119.4097.60128.400.00-6050045.56%
NDX241220P062000002023-03-20 3:40PM EDT6,200.00126.2076.8093.800.00-1441.25%
NDX241220P063000002023-03-20 3:40PM EDT6,300.00131.8081.1098.400.00-1240.96%
NDX241220P064000002023-03-10 3:26PM EDT6,400.00146.00104.00117.700.00--241.80%
NDX241220P065000002023-04-04 12:31PM EDT6,500.00114.65103.90115.800.00-216540.96%
NDX241220P067000002023-03-03 1:05PM EDT6,700.00128.92115.70129.700.00-8840.59%
NDX241220P068000002023-03-09 11:32AM EDT6,800.00116.70128.00139.200.00--4440.55%
NDX241220P069000002023-03-10 2:16PM EDT6,900.00176.00134.00147.000.00--240.37%
NDX241220P070000002023-05-18 2:22PM EDT7,000.0097.6060.0080.000.00-5214934.87%
NDX241220P080000002023-05-03 2:51PM EDT8,000.00194.00114.10130.000.00-18432.48%
NDX241220P082000002023-03-28 2:24PM EDT8,200.00295.07204.50220.300.00-63835.76%
NDX241220P084000002023-05-03 2:51PM EDT8,400.00230.00136.00152.000.00-12031.38%
NDX241220P086000002023-05-18 2:22PM EDT8,600.00200.20134.00154.000.00-396830.36%
NDX241220P088000002023-04-18 12:32PM EDT8,800.00272.00204.30230.200.00-21032.54%
NDX241220P090000002023-05-03 2:51PM EDT9,000.00292.00175.80192.000.00-24829.85%
NDX241220P092000002023-04-04 12:57PM EDT9,200.00359.50345.50359.700.00-11834.66%
NDX241220P094000002023-04-11 9:44AM EDT9,400.00380.000.000.000.00-1396.25%
NDX241220P096000002023-05-03 3:53PM EDT9,600.00388.00223.00242.000.00-2328.43%
NDX241220P098000002023-05-18 2:22PM EDT9,800.00321.10222.00244.000.00-2916727.41%
NDX241220P100000002023-06-05 2:09PM EDT10,000.00266.00242.00264.000.00-16626.97%
NDX241220P101000002022-08-23 1:26PM EDT10,100.00759.18912.60950.200.00-4643.44%
NDX241220P102000002023-06-05 2:09PM EDT10,200.00286.00260.00282.000.00-1226.45%
NDX241220P103000002023-05-24 10:05AM EDT10,300.00414.00272.00294.000.00-19226.26%
NDX241220P104000002022-02-08 11:28AM EDT10,400.00780.00832.001,032.000.00-22542.94%
NDX241220P105000002023-06-05 2:09PM EDT10,500.00318.00292.00314.000.00-124925.75%
NDX241220P106000002023-02-27 10:49AM EDT10,600.00713.90593.60693.500.00-52034.34%
NDX241220P107000002022-09-09 11:17AM EDT10,700.00917.291,224.101,276.400.00-1945.58%
NDX241220P108000002023-05-18 2:22PM EDT10,800.00459.80328.00350.000.00-232125.07%
NDX241220P109000002023-03-01 1:22PM EDT10,900.00787.90609.20630.400.00-1131.04%
NDX241220P110000002023-03-16 12:43PM EDT11,000.00778.00616.60637.000.00-239030.56%
NDX241220P111000002023-02-03 4:11PM EDT11,100.00759.20724.90764.000.00-282032.56%
NDX241220P112000002023-04-04 1:10PM EDT11,200.00716.40705.30722.900.00-14131.08%
NDX241220P113000002023-01-24 2:56PM EDT11,300.00965.29854.00892.500.00-51833.79%
NDX241220P114000002022-03-14 9:30AM EDT11,400.001,298.200.000.000.00--13.13%
NDX241220P115000002022-09-22 10:16AM EDT11,500.001,380.011,420.201,492.300.00-1543.41%
NDX241220P116000002022-12-09 1:04PM EDT11,600.001,336.941,164.501,714.500.00-121446.54%
NDX241220P117000002022-09-20 2:07PM EDT11,700.001,408.701,583.301,641.300.00--25044.47%
NDX241220P118000002023-05-08 9:41AM EDT11,800.00772.90414.20616.600.00--125.27%
NDX241220P119000002022-09-22 10:16AM EDT11,900.001,533.491,582.701,658.300.00-1243.19%
NDX241220P120000002023-06-09 10:58AM EDT12,000.00513.70488.00538.00-172.10-25.09%10018722.56%
NDX241220P121000002023-05-19 10:11AM EDT12,100.00700.00506.00556.000.00-7513622.34%
NDX241220P122000002022-10-18 2:14PM EDT12,200.001,790.301,565.801,630.900.00--7040.40%
NDX241220P123000002022-10-24 12:31PM EDT12,300.001,785.001,497.001,585.900.00-10010338.89%
NDX241220P124000002022-11-28 2:44PM EDT12,400.001,657.801,904.002,013.100.00-202145.12%
NDX241220P125000002023-03-16 10:13AM EDT12,500.001,342.50994.601,019.000.00-42528.06%
NDX241220P126000002022-06-14 3:57PM EDT12,600.001,985.421,845.401,983.900.00-2543.03%
NDX241220P127000002022-06-14 3:57PM EDT12,700.002,035.271,891.602,031.700.00-21242.99%
NDX241220P128000002022-06-03 12:14PM EDT12,800.001,651.571,991.002,191.000.00-1344.71%
NDX241220P130000002023-05-22 10:01AM EDT13,000.00917.60684.00734.000.00-55220.14%
NDX241220P131000002023-04-13 3:31PM EDT13,100.001,217.831,114.801,144.800.00--5026.05%
NDX241220P132000002022-08-24 10:06AM EDT13,200.001,738.482,183.502,254.800.00--142.43%
NDX241220P133000002023-04-27 1:32PM EDT13,300.001,254.89872.40898.400.00--220.87%
NDX241220P134000002023-05-04 12:08PM EDT13,400.001,403.71830.10869.800.00--619.78%
NDX241220P135000002023-05-23 12:51PM EDT13,500.001,098.20800.00867.900.00-5719.11%
NDX241220P137000002023-06-05 10:01AM EDT13,700.00920.00840.10918.500.00-3618.56%
NDX241220P138000002023-05-02 11:15AM EDT13,800.001,478.601,022.201,042.000.00-1519.72%
NDX241220P139000002023-05-10 12:16PM EDT13,900.001,435.18893.80973.300.00-84718.03%
NDX241220P140000002023-05-12 4:12PM EDT14,000.001,458.40921.601,001.700.00-211417.76%
NDX241220P142000002022-08-25 10:41AM EDT14,200.002,091.442,726.802,812.900.00-5542.40%
NDX241220P146000002023-05-10 12:08PM EDT14,600.001,743.091,104.001,189.300.00--716.07%
NDX241220P150000002022-06-14 2:44PM EDT15,000.003,409.383,138.603,326.000.00-1142.80%
NDX241220P151000002022-06-14 2:44PM EDT15,100.003,476.123,201.303,389.000.00-1142.80%
NDX241220P153000002023-05-26 11:55AM EDT15,300.001,546.101,353.901,443.100.00-1113.76%
NDX241220P154000002023-05-30 9:51AM EDT15,400.001,516.601,393.201,480.900.00--4113.35%
NDX241220P156000002022-05-02 9:30AM EDT15,600.003,093.402,996.003,196.000.00-1235.59%
NDX241220P157000002023-02-09 10:45AM EDT15,700.002,643.733,084.003,284.000.00-1035.91%
NDX241220P158000002022-03-04 10:30AM EDT15,800.003,016.602,215.002,415.000.00-1122.86%
NDX241220P159000002023-02-09 10:45AM EDT15,900.002,775.503,228.003,428.000.00-1036.08%
NDX241220P160000002022-11-23 3:31PM EDT16,000.003,567.424,028.004,228.000.00-23446.32%
NDX241220P162000002023-01-18 10:30AM EDT16,200.003,796.600.000.000.00--10.00%
NDX241220P163000002022-05-02 9:31AM EDT16,300.003,477.703,430.003,630.000.00-1135.13%
NDX241220P166000002022-05-02 9:30AM EDT16,600.003,701.200.000.000.00-110.00%
NDX241220P169000002023-01-17 10:30AM EDT16,900.004,414.500.000.000.00-120.00%
NDX241220P170000002023-01-17 10:30AM EDT17,000.004,495.100.000.000.00-130.00%
NDX241220P178000002023-01-24 10:30AM EDT17,800.004,888.804,366.104,527.100.00--132.49%
NDX241220P179000002023-01-23 10:30AM EDT17,900.005,124.400.000.000.00--10.00%
NDX241220P182000002023-01-24 10:30AM EDT18,200.005,226.304,703.804,866.300.00-1232.96%
NDX241220P185000002022-05-23 9:30AM EDT18,500.005,851.905,509.906,059.900.00--146.77%
NDX241220P192000002022-05-16 12:04AM EDT19,200.006,495.006,015.706,415.700.00--144.16%
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 EDT19,900.006,303.506,469.607,019.600.00-1144.88%
NDX241220P201000002022-08-05 9:30AM EDT20,100.006,053.906,599.106,909.300.00-1240.87%
NDX241220P202000002022-06-07 9:30AM EDT20,200.006,552.506,712.807,262.800.00--144.91%
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%
NDX241220P208000002022-07-18 9:30AM EDT20,800.007,498.800.000.000.00-130.00%
NDX241220P209000002022-08-18 9:30AM EDT20,900.006,335.507,389.007,587.000.00-1441.15%
NDX241220P210000002023-04-06 1:06PM EDT21,000.006,771.806,436.006,636.000.00-1221.24%