New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,037.65-356.67 (-2.05%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250117C136000002024-03-06 2:50PM EDT13,600.005,149.705,154.405,185.800.00-1160.68%
NDX250117C155000002024-01-11 11:05AM EDT15,500.002,554.003,480.503,508.300.00-2047.92%
NDX250117C158000002024-02-28 1:33PM EDT15,800.003,152.903,419.503,455.600.00--149.70%
NDX250117C159000002024-02-28 10:31AM EDT15,900.003,092.903,339.203,375.200.00--149.11%
NDX250117C163000002024-03-13 3:28PM EDT16,300.002,930.102,836.502,866.300.00--143.37%
NDX250117C165000002024-03-01 12:20PM EDT16,500.002,886.102,870.202,905.300.00-1145.71%
NDX250117C168000002024-02-20 12:24PM EDT16,800.002,185.502,734.802,764.100.00--145.57%
NDX250117C169000002024-02-20 12:24PM EDT16,900.002,117.892,660.802,689.900.00-1145.03%
NDX250117C170000002024-04-16 10:15AM EDT17,000.002,150.001,613.701,641.000.00-1327.68%
NDX250117C175000002024-04-19 10:33AM EDT17,500.001,450.841,325.601,351.90+110.84+8.27%2526.44%
NDX250117C177000002024-02-08 4:38PM EDT17,700.001,772.151,954.801,972.300.00--138.36%
NDX250117C178000002024-03-18 9:30AM EDT17,800.001,877.621,452.501,475.300.00-1130.56%
NDX250117C179000002024-03-18 9:30AM EDT17,900.001,815.871,395.901,418.500.00-1130.23%
NDX250117C180000002024-04-08 2:28PM EDT18,000.001,731.631,068.201,093.200.00-8425.30%
NDX250117C183000002024-03-27 9:31AM EDT18,300.001,706.80929.00953.600.00-1124.67%
NDX250117C188000002024-01-18 4:51PM EDT18,800.00791.001,099.401,126.100.00-1130.47%
NDX250117C189000002024-01-18 11:27AM EDT18,900.00720.001,052.401,078.900.00-1130.17%
NDX250117C190000002024-04-18 9:52AM EDT19,000.00682.35651.50674.20-157.53-18.76%19223.36%
NDX250117C191000002024-01-18 12:31PM EDT19,100.00670.00962.20988.300.00-1129.59%
NDX250117C192000002024-03-26 9:31AM EDT19,200.00614.06584.70606.80-607.14-49.72%1223.04%
NDX250117C193000002024-04-17 3:30PM EDT19,300.00752.30552.70574.800.00-1122.88%
NDX250117C194000002024-01-18 4:53PM EDT19,400.00576.50836.60861.900.00-1128.78%
NDX250117C195000002024-04-16 10:37AM EDT19,500.00756.60496.00513.700.00-19010322.55%
NDX250117C196000002024-04-01 1:03PM EDT19,600.00977.95468.30483.900.00--122.37%
NDX250117C197000002024-01-22 12:38PM EDT19,700.00616.80615.00630.700.00--225.76%
NDX250117C200000002024-03-26 11:42AM EDT20,000.00859.26368.00383.300.00-71621.83%
NDX250117C204000002024-01-30 11:32AM EDT20,400.00474.20578.80596.900.00--728.01%
NDX250117C205000002024-03-13 4:13PM EDT20,500.00611.10536.20552.000.00--127.47%
NDX250117C206000002024-03-13 4:13PM EDT20,600.00581.10507.70522.400.00--127.22%
NDX250117C208000002024-03-01 4:44PM EDT20,800.00578.21536.80556.300.00-1031228.72%
NDX250117C210000002024-04-19 3:09PM EDT21,000.00206.80193.80208.80-87.80-29.80%77220.89%
NDX250117C212000002024-03-01 4:44PM EDT21,200.00470.04434.80450.200.00-2027.82%
NDX250117C214000002024-03-01 4:44PM EDT21,400.00421.09389.00405.800.00-2062427.46%
NDX250117C216000002024-03-14 3:42PM EDT21,600.00320.40285.20297.900.00-115625.35%
NDX250117C218000002024-03-14 3:42PM EDT21,800.00286.65252.40264.600.00-115625.04%
NDX250117C220000002024-03-11 11:59AM EDT22,000.00273.15212.80223.900.00-637224.42%
NDX250117C230000002024-04-18 3:11PM EDT23,000.0074.5050.2056.700.00-47819.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250117P100000002024-04-08 1:57PM EDT10,000.0040.3950.2062.100.00-1735.04%
NDX250117P102000002024-02-12 11:01AM EDT10,200.0056.0047.8055.100.00-4633.17%
NDX250117P104000002024-02-12 11:01AM EDT10,400.0058.0047.7063.700.00-1232.96%
NDX250117P106000002024-03-13 3:50PM EDT10,600.0062.0053.4061.300.00--131.64%
NDX250117P108000002024-03-13 3:50PM EDT10,800.0066.0058.3066.300.00-2731.03%
NDX250117P110000002024-03-07 4:50PM EDT11,000.0068.0058.9067.300.00--330.06%
NDX250117P112000002024-01-17 3:10PM EDT11,200.00130.0083.1094.800.00--831.14%
NDX250117P120000002024-01-22 4:32PM EDT12,000.00135.83120.00135.300.00--129.21%
NDX250117P126000002024-04-12 10:12AM EDT12,600.00118.88161.90175.900.00-1027.82%
NDX250117P128000002024-04-12 10:12AM EDT12,800.00128.81176.80190.800.00-2027.33%
NDX250117P130000002024-04-12 10:12AM EDT13,000.00139.39193.50205.700.00-1326.79%
NDX250117P132000002024-03-01 3:33PM EDT13,200.00143.05129.80140.200.00-1223.00%
NDX250117P134000002024-01-30 12:17PM EDT13,400.00219.30166.50177.000.00--823.46%
NDX250117P136000002024-01-30 11:39AM EDT13,600.00238.08180.40191.000.00-3922.90%
NDX250117P138000002024-04-19 2:17PM EDT13,800.00267.85273.90284.50+39.85+17.48%1724.88%
NDX250117P140000002024-04-19 2:17PM EDT14,000.00290.75295.20310.20+81.75+39.11%15324.46%
NDX250117P146000002024-03-15 3:35PM EDT14,600.00309.00275.20286.700.00--120.27%
NDX250117P148000002024-03-01 3:33PM EDT14,800.00265.77250.70263.800.00-22218.50%
NDX250117P149000002024-02-20 2:42PM EDT14,900.00401.60265.00276.800.00--118.27%
NDX250117P150000002024-04-16 4:07PM EDT15,000.00358.00448.90462.100.00-42522.14%
NDX250117P153000002024-02-20 2:33PM EDT15,300.00471.50310.50323.000.00--117.06%
NDX250117P155000002024-01-16 12:54PM EDT15,500.00633.54419.10433.700.00--818.29%
NDX250117P156000002024-01-22 4:32PM EDT15,600.00542.17496.70514.300.00--119.31%
NDX250117P159000002024-03-05 2:17PM EDT15,900.00490.20462.50477.300.00--116.54%
NDX250117P160000002024-03-26 11:42AM EDT16,000.00409.46659.50680.400.00-141719.76%
NDX250117P163000002024-03-05 5:08PM EDT16,300.00558.00539.80555.100.00-1715.23%
NDX250117P164000002024-03-22 11:11AM EDT16,400.00486.47768.70790.600.00-3318.75%
NDX250117P165000002024-03-01 3:33PM EDT16,500.00507.34496.00511.500.00-1112.98%
NDX250117P170000002024-04-10 11:13AM EDT17,000.00676.00961.20984.100.00-82917.11%
NDX250117P171000002024-03-11 10:32AM EDT17,100.00777.30686.30696.300.00-121211.30%
NDX250117P172000002024-03-11 12:34PM EDT17,200.00789.10712.10726.400.00-6610.89%
NDX250117P175000002024-03-01 2:31PM EDT17,500.00739.23728.90745.600.00-358.06%
NDX250117P178000002024-02-28 1:34PM EDT17,800.00929.30815.80832.900.00--25.28%
NDX250117P180000002024-04-11 11:04AM EDT18,000.00945.231,375.201,398.700.00-3223213.77%
NDX250117P185000002024-04-19 10:40AM EDT18,500.001,529.861,627.001,654.20+107.05+7.52%2054011.29%
NDX250117P188000002024-03-22 11:11AM EDT18,800.001,174.881,795.301,823.400.00-118.78%
NDX250117P190000002024-04-03 9:46AM EDT19,000.001,372.241,914.301,942.900.00-510.00%
NDX250117P199000002024-03-08 3:57PM EDT19,900.001,838.301,811.101,835.400.00-110.00%
NDX250117P200000002024-03-08 3:59PM EDT20,000.001,890.901,869.701,894.300.00-120.00%
NDX250117P214000002024-04-04 2:32PM EDT21,400.002,857.703,708.803,740.800.00-110.00%
NDX250117P216000002024-03-08 3:37PM EDT21,600.002,960.802,976.403,005.300.00-110.00%
NDX250117P218000002024-03-21 9:41AM EDT21,800.002,849.354,056.504,089.000.00-22340.00%
NDX250117P220000002024-03-21 9:41AM EDT22,000.003,002.354,233.704,266.200.00-22340.00%
NDX250117P226000002024-04-05 10:51AM EDT22,600.004,519.534,774.804,807.90+709.38+18.62%110.00%
NDX250117P227000002024-04-05 10:51AM EDT22,700.004,609.684,866.304,899.40+714.53+18.34%110.00%
NDX250117P229000002024-04-15 1:18PM EDT22,900.004,223.805,050.005,083.300.00-1150.00%
NDX250117P230000002024-04-15 1:18PM EDT23,000.004,312.305,142.205,175.600.00-1150.00%