New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,526.80+55.33 (+0.32%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250321C160000002024-02-26 3:36PM EDT16,000.003,251.103,479.203,510.800.00-2242.36%
NDX250321C161000002024-02-26 3:36PM EDT16,100.003,177.703,402.103,433.500.00-1141.92%
NDX250321C162000002024-02-26 3:36PM EDT16,200.003,110.003,325.503,356.800.00-2241.49%
NDX250321C177000002024-03-20 2:16PM EDT17,700.002,164.001,419.701,455.200.00--123.05%
NDX250321C180000002024-04-04 3:11PM EDT18,000.001,869.281,396.801,435.100.00-83324.66%
NDX250321C183000002024-03-22 3:12PM EDT18,300.001,935.701,123.101,157.200.00-2222.26%
NDX250321C185000002024-03-26 9:30AM EDT18,500.001,815.101,144.201,182.900.00-1123.77%
NDX250321C187000002024-03-15 2:30PM EDT18,700.001,480.001,482.301,513.800.00--1529.85%
NDX250321C192000002024-04-04 12:17PM EDT19,200.001,404.30845.70877.800.00-303022.63%
NDX250321C196000002024-04-17 3:39PM EDT19,600.00829.60698.30730.400.00--122.06%
NDX250321C200000002024-04-24 10:45AM EDT20,000.00648.80571.20602.20+39.60+6.50%107421.55%
NDX250321C220000002024-04-22 9:30AM EDT22,000.00186.00191.90207.200.00-1419.86%
NDX250321C225000002024-04-24 10:36AM EDT22,500.00168.90141.90158.00+16.40+10.75%6044419.69%
NDX250321C230000002024-04-24 10:45AM EDT23,000.00130.40104.50120.40+12.90+10.98%5038319.57%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250321P100000002024-04-08 1:57PM EDT10,000.0056.6045.7061.100.00-1433.01%
NDX250321P110000002024-04-04 2:51PM EDT11,000.0081.2072.9089.200.00-2230.30%
NDX250321P112000002024-04-09 10:42AM EDT11,200.0087.5080.4096.200.00-23029.78%
NDX250321P120000002024-04-03 10:46AM EDT12,000.00116.23115.20131.500.00-111327.85%
NDX250321P128000002024-04-22 2:47PM EDT12,800.00192.00163.60178.900.00-3525.99%
NDX250321P132000002024-03-15 2:30PM EDT13,200.00226.80200.30213.400.00--2025.27%
NDX250321P134000002024-03-18 11:08AM EDT13,400.00221.30247.10261.800.00--625.84%
NDX250321P140000002024-04-19 10:09AM EDT14,000.00329.18271.10287.500.00-32023.47%
NDX250321P142000002024-04-15 9:32AM EDT14,200.00282.40294.10311.500.00-1123.08%
NDX250321P146000002024-04-12 1:22PM EDT14,600.00328.90345.10363.00-20.80-5.95%6522.25%
NDX250321P148000002024-04-18 9:54AM EDT14,800.00430.80374.80392.700.00--321.86%
NDX250321P150000002024-04-24 10:36AM EDT15,000.00389.90405.90423.80-20.00-4.88%33721.45%
NDX250321P151000002024-03-20 11:21AM EDT15,100.00405.00534.00560.500.00-61723.74%
NDX250321P152000002024-03-19 3:50PM EDT15,200.00420.00493.00514.200.00-4422.22%
NDX250321P153000002024-03-19 3:50PM EDT15,300.00436.00511.40532.800.00-4422.01%
NDX250321P154000002024-04-15 1:05PM EDT15,400.00459.60475.60492.900.00-1220.63%
NDX250321P155000002024-04-19 12:56PM EDT15,500.00603.20494.60512.300.00-101120.44%
NDX250321P156000002024-02-27 4:25PM EDT15,600.00464.68421.30438.800.00--218.42%
NDX250321P157000002024-04-12 1:24PM EDT15,700.00519.60534.00551.800.00-1420.02%
NDX250321P159000002024-04-12 12:51PM EDT15,900.00550.20566.70595.600.00-1219.63%
NDX250321P160000002024-04-24 10:41AM EDT16,000.00577.00588.90618.00-45.20-7.26%13619.43%
NDX250321P161000002024-04-22 10:28AM EDT16,100.00751.90611.80641.200.00-1919.22%
NDX250321P162000002024-02-02 11:32AM EDT16,200.00730.00479.70585.900.00-323217.63%
NDX250321P163000002024-04-12 12:38PM EDT16,300.00630.40659.90689.800.00-1118.80%
NDX250321P164000002024-04-19 1:36PM EDT16,400.00830.00685.20715.200.00-3418.58%
NDX250321P165000002024-04-15 10:13AM EDT16,500.00647.00711.20741.500.00-5518.37%
NDX250321P167000002024-04-12 12:36PM EDT16,700.00714.10766.10796.700.00-1117.93%
NDX250321P168000002024-03-15 2:30PM EDT16,800.00814.70720.50745.100.00--1316.43%
NDX250321P170000002024-04-09 10:26AM EDT17,000.00731.60854.40886.100.00-51817.26%
NDX250321P171000002024-04-12 11:28AM EDT17,100.00800.00885.80917.800.00-91017.03%
NDX250321P174000002024-04-04 12:24PM EDT17,400.00781.30987.001,020.300.00-303016.35%
NDX250321P180000002024-04-17 9:53AM EDT18,000.001,175.001,214.401,249.700.00-22814.78%
NDX250321P182000002024-04-15 10:13AM EDT18,200.001,127.701,299.601,335.500.00-57714.20%
NDX250321P187000002024-03-15 2:30PM EDT18,700.001,409.701,336.601,365.600.00--38.85%
NDX250321P190000002024-04-09 10:26AM EDT19,000.001,402.881,688.201,726.800.00--511.25%
NDX250321P205000002024-03-21 10:50AM EDT20,500.002,046.502,940.202,981.500.00--227.96%
NDX250321P210000002024-03-13 12:18PM EDT21,000.002,464.002,591.902,627.200.00--10.00%
NDX250321P225000002024-04-19 9:35AM EDT22,500.004,327.904,226.204,273.100.00-110.00%
NDX250321P230000002024-04-18 4:08PM EDT23,000.004,734.204,665.004,712.500.00-110.00%