New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,302.91+259.06 (+1.44%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX251219C040000002023-09-11 8:30AM EST4,000.0011,690.900.000.000.00-160.00%
NDX251219C042000002023-08-04 8:30AM EST4,200.0011,528.2011,310.2011,860.200.00-110.00%
NDX251219C044000002023-08-29 8:30AM EST4,400.0010,965.8010,486.0010,686.000.00--10.00%
NDX251219C046000002023-08-04 8:30AM EST4,600.0011,177.1010,958.6011,508.600.00-110.00%
NDX251219C051000002023-08-28 8:30AM EST5,100.0010,355.209,790.009,990.000.00--10.00%
NDX251219C052000002023-08-28 8:30AM EST5,200.0010,268.309,702.009,902.000.00--10.00%
NDX251219C060000002023-09-05 8:30AM EST6,000.009,987.900.000.000.00-100.00%
NDX251219C066000002023-08-08 8:30AM EST6,600.009,285.900.000.000.00-120.00%
NDX251219C067000002023-08-08 8:30AM EST6,700.009,201.000.000.000.00--10.00%
NDX251219C070000002023-08-04 8:30AM EST7,000.009,103.208,882.509,432.500.00-110.00%
NDX251219C078000002023-08-04 8:30AM EST7,800.008,439.808,205.508,755.500.00-110.00%
NDX251219C084000002023-08-04 8:30AM EST8,400.007,942.407,701.608,251.600.00-110.00%
NDX251219C085000002023-08-04 8:30AM EST8,500.007,860.107,618.608,168.600.00-110.00%
NDX251219C087000002023-08-04 8:30AM EST8,700.007,688.707,452.708,002.700.00-110.00%
NDX251219C088000002023-07-07 8:31AM EST8,800.007,319.607,236.907,786.900.00-110.00%
NDX251219C104000002023-03-27 9:26AM EST10,400.004,074.903,898.004,098.000.00--120.00%
NDX251219C120000002023-01-18 12:12PM EST12,000.002,044.902,549.003,099.000.00--330.00%
NDX251219C125000002023-04-19 8:33AM EST12,500.002,840.500.000.000.00-1130.00%
NDX251219C126000002023-04-19 8:33AM EST12,600.002,781.500.000.000.00-2520.00%
NDX251219C127000002023-04-19 8:33AM EST12,700.002,724.500.000.000.00-160.00%
NDX251219C129000002023-06-07 9:25AM EST12,900.003,722.494,136.004,336.000.00-120.00%
NDX251219C130000002023-12-20 9:45AM EST13,000.005,203.505,540.005,740.000.00-1925.47%
NDX251219C131000002023-12-20 9:45AM EST13,100.005,124.505,462.005,662.000.00-1025.50%
NDX251219C135000002024-02-21 3:21PM EST13,500.005,246.005,814.306,364.300.00-11541.23%
NDX251219C137000002023-02-02 9:49AM EST13,700.001,998.401,764.001,964.000.00-100.00%
NDX251219C140000002024-02-07 1:18PM EST14,000.005,190.355,416.505,966.500.00-12639.86%
NDX251219C145000002023-06-01 2:04PM EST14,500.002,710.003,160.003,360.000.00--10.00%
NDX251219C146000002023-01-19 11:26AM EST14,600.00973.901,273.501,823.500.00--300.00%
NDX251219C147000002022-12-30 2:35PM EST14,700.00650.90970.601,520.600.00-550.00%
NDX251219C148000002023-01-05 3:26PM EST14,800.00777.101,328.501,878.500.00-2100.00%
NDX251219C149000002023-02-21 9:30AM EST14,900.001,325.801,468.001,664.000.00-320.00%
NDX251219C150000002023-11-02 11:52AM EST15,000.002,513.013,096.003,296.000.00-1751830.00%
NDX251219C152000002023-01-03 11:25AM EST15,200.00781.000.000.000.00-130.00%
NDX251219C154000002023-02-17 9:30AM EST15,400.001,218.801,152.001,352.000.00-140.00%
NDX251219C156000002023-01-03 9:44AM EST15,600.00744.000.000.000.00--10.00%
NDX251219C158000002023-10-31 3:05PM EST15,800.001,869.802,592.002,792.000.00-1512.31%
NDX251219C160000002023-09-27 10:13AM EST16,000.001,937.101,586.001,786.000.00-45490.00%
NDX251219C163000002023-02-06 9:30AM EST16,300.00994.200.000.000.00--10.00%
NDX251219C166000002023-06-23 8:53AM EST16,600.001,920.002,098.002,298.000.00-1013.58%
NDX251219C167000002023-06-23 8:52AM EST16,700.002,119.002,048.002,248.000.00-1113.78%
NDX251219C169000002023-08-07 11:47AM EST16,900.002,054.001,936.002,136.000.00--613.98%
NDX251219C170000002023-04-24 2:08PM EST17,000.00798.00944.001,144.000.00--10.00%
NDX251219C173000002023-04-25 8:31AM EST17,300.00694.00962.001,162.000.00-1095.33%
NDX251219C175000002023-04-17 10:44AM EST17,500.00726.00800.001,000.000.00--105.18%
NDX251219C176000002023-03-10 1:14PM EST17,600.00480.00686.00736.000.00--12.37%
NDX251219C177000002023-12-22 11:51AM EST17,700.002,112.252,184.402,734.400.00-11025.21%
NDX251219C178000002023-12-22 11:51AM EST17,800.002,059.752,134.202,684.200.00-2325.18%
NDX251219C179000002023-12-22 11:51AM EST17,900.002,010.252,104.902,654.900.00-11125.36%
NDX251219C180000002023-03-10 12:34PM EST18,000.00420.00596.00646.000.00--24.91%
NDX251219C186000002023-10-13 10:24AM EST18,600.001,145.001,098.001,269.900.00-3814.31%
NDX251219C187000002023-09-22 9:16AM EST18,700.001,000.00806.001,006.000.00--1712.05%
NDX251219C191000002023-11-20 10:00AM EST19,100.001,120.001,366.001,562.000.00--1019.36%
NDX251219C193000002023-08-01 9:41AM EST19,300.001,171.00999.901,161.400.00--116.02%
NDX251219C194000002023-11-14 9:30AM EST19,400.00933.880.000.000.00-2120.78%
NDX251219C198000002023-07-03 9:12AM EST19,800.00848.00715.701,265.700.00--118.88%
NDX251219C200000002023-12-19 10:26AM EST20,000.001,084.00820.601,220.000.00--119.08%
NDX251219C202000002023-10-06 11:55AM EST20,200.00675.00560.00638.000.00-1113.45%
NDX251219C206000002024-02-23 10:23AM EST20,600.001,404.101,368.401,623.600.00-1125.22%
NDX251219C210000002024-01-25 2:43PM EST21,000.00947.501,114.001,288.000.00-1122.91%
NDX251219C212000002023-11-07 12:06PM EST21,200.00427.98498.00576.000.00--1015.47%
NDX251219C216000002024-01-25 2:43PM EST21,600.00770.50904.001,080.000.00-1022.33%
NDX251219C218000002023-11-14 9:30AM EST21,800.00393.880.000.000.00-1101.56%
NDX251219C220000002024-01-24 10:12AM EST22,000.00685.50800.00983.000.00-21622.28%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX251219P040000002024-02-23 9:53AM EST4,000.0013.500.0020.000.00-11349.31%
NDX251219P042000002024-02-12 9:30AM EST4,200.0017.400.0020.000.00-1847.76%
NDX251219P044000002024-01-08 9:30AM EST4,400.0027.700.000.000.00-1512.50%
NDX251219P046000002024-01-08 9:30AM EST4,600.0029.300.000.000.00-1412.50%
NDX251219P050000002023-12-01 9:30AM EST5,000.0040.0012.0032.000.00-1545.09%
NDX251219P051000002023-11-10 9:30AM EST5,100.0041.8018.0038.000.00--145.57%
NDX251219P052000002023-09-06 11:01AM EST5,200.0060.0032.0052.000.00-1147.14%
NDX251219P054000002023-10-20 9:56AM EST5,400.0052.4022.0042.000.00-11144.29%
NDX251219P055000002023-11-28 9:30AM EST5,500.0040.500.000.000.00-2312.50%
NDX251219P057000002023-09-06 11:42AM EST5,700.0070.0046.0066.000.00-5545.64%
NDX251219P058000002023-11-02 9:42AM EST5,800.0046.0038.0058.000.00-21044.03%
NDX251219P060000002023-11-02 12:21PM EST6,000.0050.0044.0064.000.00-2243.52%
NDX251219P061000002023-08-03 2:41PM EST6,100.0086.0064.00119.200.00--348.07%
NDX251219P062000002023-10-23 9:46AM EST6,200.0076.0042.0062.000.00--142.10%
NDX251219P065000002024-01-08 10:44AM EST6,500.0046.9024.0044.000.00-2138.20%
NDX251219P066000002023-08-03 8:49AM EST6,600.00100.0082.00138.800.00--246.29%
NDX251219P067000002023-08-03 11:51AM EST6,700.00110.0086.00106.000.00--243.28%
NDX251219P068000002023-08-07 3:10PM EST6,800.00108.0092.00112.000.00-1243.15%
NDX251219P070000002023-08-03 11:51AM EST7,000.00124.0055.90157.200.00-1545.02%
NDX251219P072000002024-01-08 10:32AM EST7,200.0064.9036.0056.000.00--136.07%
NDX251219P074000002023-12-14 3:17PM EST7,400.0069.7054.0074.000.00-1336.82%
NDX251219P076000002023-12-14 3:18PM EST7,600.0075.9060.0080.000.00-1336.34%
NDX251219P078000002023-04-06 1:04PM EST7,800.00332.00272.00294.000.00-101246.89%
NDX251219P080000002023-08-07 11:30AM EST8,000.00186.00154.00174.000.00-2340.28%
NDX251219P081000002023-11-02 12:21PM EST8,100.00138.00106.00126.000.00-21537.09%
NDX251219P082000002023-08-07 11:45AM EST8,200.00200.00166.00186.000.00-2339.81%
NDX251219P083000002023-08-31 10:10AM EST8,300.00172.00172.00192.000.00-1739.57%
NDX251219P084000002023-11-02 12:21PM EST8,400.00156.00120.00140.000.00-1336.41%
NDX251219P085000002023-09-01 8:49AM EST8,500.00190.00186.00206.000.00-1239.17%
NDX251219P086000002024-01-23 12:23PM EST8,600.0086.9964.0084.000.00-1332.01%
NDX251219P087000002023-08-31 12:26PM EST8,700.00200.00200.00240.000.00-2339.58%
NDX251219P088000002024-02-09 1:36PM EST8,800.0078.0060.00129.900.00-1233.96%
NDX251219P089000002022-12-30 2:41PM EST8,900.00628.50214.800.000.00-336.25%
NDX251219P090000002024-02-27 3:25PM EST9,000.0086.0066.00119.000.00-2532.45%
NDX251219P091000002023-05-22 12:04PM EST9,100.00366.00270.00292.000.00-11239.48%
NDX251219P092000002023-09-19 8:30AM EST9,200.00214.500.000.000.00-126.25%
NDX251219P093000002023-12-21 9:30AM EST9,300.00124.00106.00126.000.00--231.51%
NDX251219P094000002023-11-07 1:08PM EST9,400.00202.00176.00196.000.00-2334.31%
NDX251219P095000002024-02-27 1:42PM EST9,500.00105.5049.30136.000.00-1931.16%
NDX251219P096000002023-11-09 10:00AM EST9,600.00212.00178.00198.000.00-1333.47%
NDX251219P097000002023-06-07 12:31PM EST9,700.00392.0080.800.000.00--16.25%
NDX251219P098000002023-06-07 10:00AM EST9,800.00394.00292.00332.000.00--137.25%
NDX251219P100000002023-11-22 1:21PM EST10,000.00216.00194.00214.000.00--132.29%
NDX251219P102000002023-12-14 9:30AM EST10,200.00168.60184.00204.000.00-4731.04%
NDX251219P103000002023-01-06 9:51AM EST10,300.001,161.70564.401,114.400.00-151552.98%
NDX251219P104000002023-03-27 9:26AM EST10,400.00836.90712.00762.000.00--3645.01%
NDX251219P105000002023-12-14 9:30AM EST10,500.00179.30200.00240.000.00-1131.01%
NDX251219P106000002023-12-14 9:30AM EST10,600.00182.90202.00242.000.00--230.64%
NDX251219P107000002024-02-01 9:35AM EST10,700.00208.0098.10216.100.00--429.34%
NDX251219P108000002024-02-01 10:30AM EST10,800.00212.00102.60222.300.00--329.13%
NDX251219P111000002024-02-06 11:41AM EST11,100.00221.60113.60244.600.00-12828.60%
NDX251219P112000002024-02-06 11:41AM EST11,200.00221.00118.70251.500.00-1728.40%
NDX251219P113000002024-02-06 11:41AM EST11,300.00227.00123.80258.600.00-4328.20%
NDX251219P114000002024-02-06 11:41AM EST11,400.00233.00129.10265.800.00-2728.00%
NDX251219P115000002024-02-06 11:41AM EST11,500.00241.00137.40270.500.00-6627.72%
NDX251219P116000002024-02-06 11:39AM EST11,600.00249.00140.30278.100.00-52027.53%
NDX251219P117000002024-02-06 11:40AM EST11,700.00256.50151.60283.000.00-1527.25%
NDX251219P118000002024-02-06 11:40AM EST11,800.00264.50157.60291.000.00-1527.06%
NDX251219P120000002024-02-06 11:39AM EST12,000.00283.50170.00307.600.00-55926.68%
NDX251219P122000002024-02-23 10:23AM EST12,200.00276.90183.40325.300.00-1826.31%
NDX251219P125000002024-02-01 1:37PM EST12,500.00364.00201.90353.900.00--325.77%
NDX251219P126000002023-01-12 12:37PM EST12,600.001,875.801,234.601,784.600.00--4049.91%
NDX251219P127000002023-11-15 4:05PM EST12,700.00525.00422.00500.000.00--1528.05%
NDX251219P129000002023-09-08 10:00AM EST12,900.00755.00762.00842.000.00-7833.36%
NDX251219P130000002023-12-19 11:12AM EST13,000.00495.80248.60675.400.00-1030.00%
NDX251219P131000002023-12-19 2:43PM EST13,100.00500.00267.10685.800.00--229.73%
NDX251219P132000002023-11-15 2:29PM EST13,200.00608.70496.00576.000.00-22727.33%
NDX251219P134000002023-08-17 10:45AM EST13,400.00968.00800.001,000.000.00--2033.45%
NDX251219P135000002024-02-07 1:18PM EST13,500.00433.70296.50459.800.00-14223.92%
NDX251219P136000002024-02-26 1:08PM EST13,600.00400.00306.90472.600.00-6623.75%
NDX251219P138000002023-08-25 9:49AM EST13,800.001,079.00950.001,146.000.00-1133.65%
NDX251219P139000002023-08-24 1:55PM EST13,900.001,083.80978.001,174.000.00-2233.56%
NDX251219P140000002024-02-28 12:34PM EST14,000.00457.00351.20526.500.00-25023.08%
NDX251219P141000002023-11-16 4:10PM EST14,100.00800.00656.00736.000.00--1026.07%
NDX251219P145000002023-12-04 11:26AM EST14,500.00973.00800.001,000.000.00-1028.14%
NDX251219P146000002023-05-25 8:54AM EST14,600.001,580.001,204.001,404.000.00-13133.17%
NDX251219P147000002023-12-15 9:54AM EST14,700.00813.14758.00838.000.00-1324.92%
NDX251219P148000002023-12-19 10:03AM EST14,800.00805.00537.701,025.800.00--227.08%
NDX251219P150000002024-01-26 11:54AM EST15,000.00722.70602.00674.000.00-3019721.26%
NDX251219P152000002023-09-11 12:33PM EST15,200.001,380.101,254.001,452.000.00--130.71%
NDX251219P155000002023-12-04 11:26AM EST15,500.001,261.001,050.001,246.000.00-1026.62%
NDX251219P157000002023-12-11 11:02AM EST15,700.001,164.50944.001,142.000.00-1224.36%
NDX251219P158000002022-12-30 1:16PM EST15,800.003,815.202,749.803,299.800.00-7749.61%
NDX251219P160000002024-03-01 12:43PM EST16,000.00780.70665.70870.70-407.30-34.28%14719.60%
NDX251219P169000002023-08-07 11:47AM EST16,900.001,896.001,852.002,050.000.00--628.78%
NDX251219P175000002024-01-25 10:33AM EST17,500.001,348.001,126.001,316.000.00-1317.65%
NDX251219P178000002024-01-25 10:58AM EST17,800.001,449.251,220.001,408.000.00-2017.09%
NDX251219P180000002024-02-16 1:05PM EST18,000.001,453.271,169.201,383.800.00-1115.79%
NDX251219P184000002023-12-11 2:38PM EST18,400.002,080.001,906.002,104.000.00--120.99%
NDX251219P186000002023-12-18 3:03PM EST18,600.002,034.001,900.002,090.000.00--119.68%
NDX251219P191000002023-12-01 9:30AM EST19,100.002,693.302,234.002,432.000.00-1120.13%
NDX251219P206000002023-12-18 3:00PM EST20,600.003,038.002,781.503,331.500.00--119.05%