^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200129C060000002020-01-06 10:20AM EST6,000.003,073.303,247.803,265.200.00-12281.31%
NDXP200129C062000002020-01-09 1:51PM EST6,200.002,784.903,046.003,062.200.00--2262.41%
NDXP200129C064000002020-01-09 9:57AM EST6,400.002,589.902,846.102,862.200.00--1245.58%
NDXP200129C067000002020-01-13 3:54PM EST6,700.002,372.402,548.302,565.700.00--1222.63%
NDXP200129C068000002020-01-14 1:33PM EST6,800.002,285.102,448.902,466.300.00-22214.90%
NDXP200129C069000002020-01-16 6:29PM EST6,900.002,165.202,346.202,362.300.00--1205.12%
NDXP200129C078000002020-01-21 11:32AM EST7,800.001,385.301,448.601,466.000.00-23137.42%
NDXP200129C079000002020-01-22 11:35AM EST7,900.001,331.801,350.401,367.700.00-12130.58%
NDXP200129C081500002020-01-16 1:44PM EST8,150.00946.481,100.101,112.600.00-24110.63%
NDXP200129C082500002020-01-10 11:31AM EST8,250.00768.15995.701,017.000.00-11103.04%
NDXP200129C083250002020-01-10 11:31AM EST8,325.00695.15920.50937.800.00-1196.55%
NDXP200129C085500002020-01-16 6:29PM EST8,550.00529.00702.30712.700.00--180.21%
NDXP200129C085700002020-01-15 3:45PM EST8,570.00470.30682.40692.800.00--178.66%
NDXP200129C087750002019-12-30 1:19PM EST8,775.00127.03478.00491.900.00--162.64%
NDXP200129C087800002020-01-06 10:02AM EST8,780.00148.73473.60483.800.00--661.87%
NDXP200129C087900002020-01-16 6:29PM EST8,790.00334.80463.60473.900.00--261.04%
NDXP200129C088000002019-12-30 1:19PM EST8,800.00112.98453.60467.100.00--260.64%
NDXP200129C088100002020-01-09 10:36AM EST8,810.00249.45443.70454.100.00--159.39%
NDXP200129C088200002020-01-09 10:36AM EST8,820.00241.60436.50446.300.00--159.22%
NDXP200129C088250002020-01-21 11:21AM EST8,825.00367.27429.00439.200.00-1458.16%
NDXP200129C088300002020-01-23 4:01PM EST8,830.00406.40423.90434.300.00--757.73%
NDXP200129C088500002020-01-21 11:21AM EST8,850.00343.82404.20417.700.00-411256.50%
NDXP200129C088600002020-01-23 3:08PM EST8,860.00361.45391.40403.000.00--454.63%
NDXP200129C088750002020-01-23 3:32PM EST8,875.00351.55379.50389.900.00-2253.98%
NDXP200129C088900002020-01-03 10:24AM EST8,890.0092.30367.70372.400.00-3352.75%
NDXP200129C089000002020-01-22 11:33AM EST8,900.00334.35357.80363.200.00-41451.98%
NDXP200129C089100002020-01-22 7:08PM EST8,910.00310.85348.10352.800.00---51.07%
NDXP200129C089250002020-01-21 3:29PM EST8,925.00269.32333.50338.100.00-4550.40%
NDXP200129C089300002020-01-22 10:20AM EST8,930.00280.60328.40332.900.00---49.90%
NDXP200129C089400002020-01-13 9:58AM EST8,940.00160.75318.70323.900.00--549.24%
NDXP200129C089500002020-01-23 4:01PM EST8,950.00287.40309.20313.700.00-101348.26%
NDXP200129C089600002020-01-22 2:50PM EST8,960.00271.17300.30305.200.00-13547.71%
NDXP200129C089700002020-01-22 2:50PM EST8,970.00262.00287.00291.400.00---45.82%
NDXP200129C089750002020-01-21 3:29PM EST8,975.00225.00284.90290.100.00-3946.28%
NDXP200129C089900002020-01-14 11:44AM EST8,990.00139.40270.40275.100.00-1144.85%
NDXP200129C090000002020-01-21 11:17AM EST9,000.00208.04259.40264.200.00-61543.66%
NDXP200129C090100002020-01-21 1:20PM EST9,010.00188.55251.30256.300.00---43.21%
NDXP200129C090200002020-01-14 1:13PM EST9,020.00132.67242.00247.300.00-1942.48%
NDXP200129C090250002020-01-14 11:12AM EST9,025.00164.30234.60239.200.00-71641.22%
NDXP200129C090300002020-01-23 4:01PM EST9,030.00213.60232.50237.500.00---41.53%
NDXP200129C090500002020-01-14 3:09PM EST9,050.00142.52212.10216.200.00-121239.20%
NDXP200129C090700002020-01-22 9:48AM EST9,070.00180.90195.70200.600.00-4538.19%
NDXP200129C090750002020-01-22 10:32AM EST9,075.00184.44191.20196.100.00-4137.78%
NDXP200129C090800002020-01-22 1:55PM EST9,080.00172.45186.70191.600.00-1737.37%
NDXP200129C090900002020-01-22 10:32AM EST9,090.00171.75175.40180.400.00-1336.02%
NDXP200129C091000002020-01-22 1:55PM EST9,100.00128.50166.60171.600.00-2735.21%
NDXP200129C091200002020-01-10 12:48PM EST9,120.0050.90151.70156.900.00-6634.23%
NDXP200129C091250002020-01-23 3:19PM EST9,125.00121.80147.40152.300.00-1633.75%
NDXP200129C091400002020-01-22 7:08PM EST9,140.0087.30133.60138.500.00---32.28%
NDXP200129C091500002020-01-22 3:36PM EST9,150.0097.70126.50131.500.00-122031.78%
NDXP200129C091600002020-01-23 10:21AM EST9,160.0085.42117.00120.900.00---30.42%
NDXP200129C091700002020-01-21 1:37PM EST9,170.0067.62111.60116.200.00-2230.40%
NDXP200129C091750002020-01-23 3:44PM EST9,175.0086.98106.30112.000.00-2229.95%
NDXP200129C091800002020-01-23 3:53PM EST9,180.0085.23102.50107.800.00-9829.49%
NDXP200129C091900002020-01-16 4:01PM EST9,190.0052.6095.70100.300.00-1628.75%
NDXP200129C092000002020-01-23 2:32PM EST9,200.0069.2787.8093.400.00-61228.12%
NDXP200129C092100002020-01-23 3:51PM EST9,210.0066.0281.5085.900.00-12727.31%
NDXP200129C092200002020-01-23 2:59PM EST9,220.0059.2074.9079.100.00-15826.62%
NDXP200129C092250002020-01-23 3:32PM EST9,225.0058.9071.7075.900.00-3426.30%
NDXP200129C092300002020-01-23 4:04PM EST9,230.0063.1068.3072.700.00-8625.98%
NDXP200129C092400002020-01-24 9:39AM EST9,240.0062.7061.5063.30+13.40+27.18%1224.54%
NDXP200129C092500002020-01-24 9:39AM EST9,250.0060.1057.3059.00+16.45+37.69%1524.32%
NDXP200129C092600002020-01-23 12:38PM EST9,260.0032.0250.1051.700.00-9123.27%
NDXP200129C092700002020-01-23 3:44PM EST9,270.0035.0546.0047.800.00-4623.05%
NDXP200129C092750002020-01-24 9:42AM EST9,275.0046.5043.6045.40+6.20+15.38%3222.80%
NDXP200129C092800002020-01-23 3:51PM EST9,280.0031.3540.5042.100.00-2522.29%
NDXP200129C092900002020-01-23 4:03PM EST9,290.0039.2036.4038.10+4.90+14.29%1321.93%
NDXP200129C093000002020-01-24 9:44AM EST9,300.0036.0033.1034.70+18.92+110.77%16421.68%
NDXP200129C093100002020-01-23 4:09PM EST9,310.0028.0028.0029.400.00--120.79%
NDXP200129C093200002020-01-22 3:15PM EST9,320.0016.4824.3025.700.00-13320.29%
NDXP200129C093250002020-01-23 4:03PM EST9,325.0021.6021.7023.100.00---19.76%
NDXP200129C093300002020-01-22 3:15PM EST9,330.0017.6820.9022.400.00-11419.85%
NDXP200129C093400002020-01-23 3:41PM EST9,340.0012.8017.9019.200.00--419.35%
NDXP200129C093500002020-01-23 2:59PM EST9,350.0011.0015.2016.400.00-121718.90%
NDXP200129C093600002020-01-22 9:44AM EST9,360.0010.7213.3014.500.00---18.71%
NDXP200129C093700002020-01-21 2:35PM EST9,370.009.5911.1012.400.00---18.37%
NDXP200129C093750002020-01-23 2:59PM EST9,375.007.5710.0011.100.00---18.05%
NDXP200129C093900002020-01-23 4:07PM EST9,390.008.267.608.700.00-1617.63%
NDXP200129C094000002020-01-23 1:31PM EST9,400.004.156.407.400.00-52217.40%
NDXP200129C094100002020-01-23 10:08AM EST9,410.004.425.306.300.00--217.21%
NDXP200129C094200002020-01-22 11:25AM EST9,420.006.704.405.300.00---16.99%
NDXP200129C094250002020-01-22 12:57PM EST9,425.006.824.105.100.00-1217.08%
NDXP200129C094300002020-01-22 11:25AM EST9,430.005.903.804.700.00---17.00%
NDXP200129C094400002020-01-23 3:49PM EST9,440.002.783.003.900.00--216.79%
NDXP200129C094500002020-01-23 2:59PM EST9,450.002.292.603.400.00-7316.76%
NDXP200129C094700002020-01-22 10:51AM EST9,470.004.351.652.450.00---16.57%
NDXP200129C094750002020-01-22 3:16PM EST9,475.002.171.502.250.00-4216.53%
NDXP200129C094800002020-01-23 4:07PM EST9,480.001.881.402.200.00---16.66%
NDXP200129C094900002020-01-22 1:37PM EST9,490.002.881.101.850.00---16.57%
NDXP200129C095000002020-01-23 11:35AM EST9,500.001.170.951.650.00-10716.65%
NDXP200129C095250002020-01-22 12:57PM EST9,525.001.780.501.150.00-1516.66%
NDXP200129C095500002020-01-22 9:44AM EST9,550.001.220.200.800.00-1116.69%
NDXP200129C096000002020-01-23 2:48PM EST9,600.000.400.100.450.00--217.13%
NDXP200129C096250002020-01-21 3:45PM EST9,625.000.40-0.350.00---17.41%
NDXP200129C096500002020-01-22 9:44AM EST9,650.000.30-0.300.00---17.88%
NDXP200129C097000002020-01-17 12:12PM EST9,700.000.40-0.300.00--1019.39%
NDXP200129C097500002020-01-21 1:06PM EST9,750.000.250.100.300.00-1320.87%
NDXP200129C097750002020-01-21 10:59AM EST9,775.000.400.050.250.00-1221.22%
NDXP200129C098000002020-01-21 11:39AM EST9,800.000.20-0.250.00---21.94%
NDXP200129C098250002020-01-21 12:30PM EST9,825.000.22-0.250.00---22.66%
Putsfor29 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200129P069000002020-01-13 12:12AM EST6,900.000.550.000.300.00--1075.98%
NDXP200129P073000002020-01-16 3:19PM EST7,300.000.320.000.300.00-1161.72%
NDXP200129P076000002020-01-15 2:38PM EST7,600.000.800.050.350.00-1652.69%
NDXP200129P077000002020-01-13 9:39AM EST7,700.001.300.100.350.00--151.81%
NDXP200129P078000002020-01-16 4:03PM EST7,800.000.710.050.350.00-1148.24%
NDXP200129P079000002020-01-21 1:50PM EST7,900.000.430.000.300.00-2444.04%
NDXP200129P080000002020-01-10 12:37PM EST8,000.000.500.050.350.00-101541.19%
NDXP200129P080250002020-01-10 12:37PM EST8,025.004.800.050.350.00-101040.31%
NDXP200129P080500002020-01-21 10:58AM EST8,050.000.500.100.450.00-121440.44%
NDXP200129P080750002020-01-21 12:28PM EST8,075.000.53-0.350.00---38.55%
NDXP200129P081000002020-01-10 10:08AM EST8,100.003.780.150.400.00-5538.20%
NDXP200129P081250002020-01-16 6:31PM EST8,125.003.900.150.400.00-5537.31%
NDXP200129P081500002020-01-21 10:38AM EST8,150.000.800.200.400.00-1136.43%
NDXP200129P081750002020-01-21 12:13PM EST8,175.000.60-0.450.00---35.99%
NDXP200129P082000002020-01-16 6:31PM EST8,200.000.650.250.450.00-5635.11%
NDXP200129P082250002020-01-10 10:21AM EST8,225.002.550.300.450.00-1734.22%
NDXP200129P082500002020-01-16 3:19PM EST8,250.002.380.350.500.00-2733.70%
NDXP200129P082750002020-01-13 12:10PM EST8,275.005.850.400.600.00-2033.47%
NDXP200129P083000002020-01-21 11:32AM EST8,300.000.970.050.550.00-1632.25%
NDXP200129P083250002020-01-22 3:54PM EST8,325.000.900.050.550.00-1031.36%
NDXP200129P083750002020-01-23 11:40AM EST8,375.000.880.100.750.00-1530.63%
NDXP200129P084000002020-01-22 12:04PM EST8,400.001.120.150.650.00-5629.21%
NDXP200129P084250002020-01-16 9:58AM EST8,425.004.470.250.700.00-1128.54%
NDXP200129P084500002020-01-17 4:11PM EST8,450.002.580.300.750.00-71027.86%
NDXP200129P084750002020-01-23 11:23AM EST8,475.001.410.350.800.00-11127.14%
NDXP200129P085000002020-01-23 10:46AM EST8,500.001.400.400.850.00-131426.40%
NDXP200129P085100002020-01-23 12:36PM EST8,510.001.200.450.900.00-2826.22%
NDXP200129P085200002020-01-23 3:45PM EST8,520.001.000.450.900.00-2825.84%
NDXP200129P085250002020-01-24 9:39AM EST8,525.000.750.500.95-0.40-34.78%4125.83%
NDXP200129P085300002020-01-22 9:30AM EST8,530.001.650.450.950.00---25.64%
NDXP200129P085500002020-01-22 10:28AM EST8,550.001.750.551.050.00-61825.21%
NDXP200129P085700002020-01-21 10:25AM EST8,570.003.270.601.150.00--124.74%
NDXP200129P085750002020-01-22 9:44AM EST8,575.002.550.651.150.00-1724.54%
NDXP200129P085900002020-01-15 2:38PM EST8,590.0011.800.651.200.00--124.10%
NDXP200129P086000002020-01-23 2:11PM EST8,600.001.750.701.200.00-56523.71%
NDXP200129P086100002020-01-23 2:14PM EST8,610.001.840.751.300.00-202223.58%
NDXP200129P086250002020-01-16 9:58AM EST8,625.002.350.801.350.00-2523.11%
NDXP200129P086300002020-01-23 2:14PM EST8,630.002.020.801.350.00-303222.91%
NDXP200129P086400002020-01-23 2:14PM EST8,640.002.030.901.400.00-111122.63%
NDXP200129P086500002020-01-22 10:32AM EST8,650.002.700.901.450.00-21622.34%
NDXP200129P086600002020-01-17 3:54PM EST8,660.005.770.901.500.00-1222.05%
NDXP200129P086750002020-01-23 2:13PM EST8,675.002.481.001.600.00-61021.66%
NDXP200129P086800002020-01-23 11:29AM EST8,680.004.081.001.600.00---21.45%
NDXP200129P086900002020-01-23 11:29AM EST8,690.004.231.051.700.00-111221.24%
NDXP200129P087000002020-01-23 1:48PM EST8,700.002.751.101.750.00-153020.92%
NDXP200129P087100002020-01-17 2:35PM EST8,710.008.201.151.800.00-2320.60%
NDXP200129P087200002020-01-10 11:27AM EST8,720.0036.151.251.900.00-151520.36%
NDXP200129P087250002020-01-17 3:05PM EST8,725.003.651.251.950.00-2720.23%
NDXP200129P087300002020-01-23 10:26AM EST8,730.004.281.301.950.00-22220.02%
NDXP200129P087400002020-01-22 9:52AM EST8,740.004.001.352.050.00-22119.76%
NDXP200129P087500002020-01-23 2:11PM EST8,750.003.501.452.100.00-103019.42%
NDXP200129P087600002020-01-14 1:45PM EST8,760.0029.291.502.200.00-4419.14%
NDXP200129P087700002020-01-23 12:10PM EST8,770.004.801.552.250.00-6618.78%
NDXP200129P087750002020-01-22 11:14AM EST8,775.005.201.602.350.00-61518.71%
NDXP200129P087800002020-01-21 1:37PM EST8,780.009.101.652.350.00-61218.49%
NDXP200129P087900002020-01-23 11:27AM EST8,790.006.871.752.450.00-1218.19%
NDXP200129P088000002020-01-23 3:24PM EST8,800.003.781.802.500.00-21717.81%
NDXP200129P088100002020-01-23 10:38AM EST8,810.006.001.902.650.00-3417.56%
NDXP200129P088200002020-01-08 1:56PM EST8,820.0024.822.052.800.00-4417.29%
NDXP200129P088250002020-01-21 1:31PM EST8,825.0010.652.102.850.00-41917.12%
NDXP200129P088300002020-01-13 1:03PM EST8,830.002.602.102.85-38.35-93.65%1116.89%
NDXP200129P088400002020-01-22 10:26AM EST8,840.006.652.253.000.00-2416.60%
NDXP200129P088500002020-01-23 2:13PM EST8,850.005.482.353.200.00-61516.35%
NDXP200129P088600002020-01-23 11:35AM EST8,860.009.582.503.300.00-12015.99%
NDXP200129P088700002020-01-23 9:57AM EST8,870.0011.052.653.400.00-91715.62%
NDXP200129P088750002020-01-23 11:27AM EST8,875.0011.352.753.600.00-12515.56%
NDXP200129P088800002020-01-21 1:53PM EST8,880.0016.352.853.600.00-22515.33%
NDXP200129P088900002020-01-23 12:10PM EST8,890.009.503.003.800.00-92815.02%
NDXP200129P089000002020-01-23 2:46PM EST8,900.007.303.203.900.00-296714.62%
NDXP200129P089100002020-01-23 11:27AM EST8,910.0013.763.404.200.00-12414.37%
NDXP200129P089200002020-01-22 12:52PM EST8,920.009.753.604.400.00-11114.02%
NDXP200129P089250002020-01-23 2:57PM EST8,925.008.113.704.500.00-41313.85%
NDXP200129P089300002020-01-22 12:21PM EST8,930.0014.683.804.700.00-11813.73%
NDXP200129P089400002020-01-23 4:07PM EST8,940.007.334.105.000.00-181113.42%
NDXP200129P089500002020-01-24 9:44AM EST8,950.004.634.305.20-4.42-48.84%14713.03%
NDXP200129P089600002020-01-24 9:44AM EST8,960.004.884.805.70-5.05-50.86%14312.81%
NDXP200129P089700002020-01-23 2:26PM EST8,970.0011.675.206.200.00-2312.55%
NDXP200129P089750002020-01-23 3:49PM EST8,975.0010.305.306.200.00-10812.28%
NDXP200129P089800002020-01-23 11:11AM EST8,980.0020.305.506.500.00-1112.16%
NDXP200129P089900002020-01-23 1:49PM EST8,990.0014.806.007.000.00-2211.86%
NDXP200129P090000002020-01-23 3:35PM EST9,000.006.706.407.00-5.80-46.40%22311.29%
NDXP200129P090100002020-01-21 2:48PM EST9,010.0033.226.907.900.00--411.12%
NDXP200129P090200002020-01-21 2:48PM EST9,020.0035.377.408.500.00-1710.78%
NDXP200129P090250002020-01-21 3:20PM EST9,025.0031.057.808.800.00-11210.60%
NDXP200129P090300002020-01-23 4:07PM EST9,030.0012.758.109.100.00-4510.41%
NDXP200129P090400002020-01-24 9:51AM EST9,040.009.208.9010.00-7.85-46.04%2210.12%
NDXP200129P090500002020-01-23 3:49PM EST9,050.0017.389.2010.300.00-719.58%
NDXP200129P090600002020-01-22 2:58PM EST9,060.0022.4810.4011.500.00-16159.32%
NDXP200129P090700002020-01-22 2:58PM EST9,070.0023.9311.2012.300.00---8.88%
NDXP200129P090750002020-01-23 10:50AM EST9,075.0033.2512.0013.100.00-468.77%
NDXP200129P090800002020-01-23 3:43PM EST9,080.0022.7512.3013.600.00-418.55%
NDXP200129P091000002020-01-24 9:31AM EST9,100.0013.6414.7015.90-13.83-50.35%417.64%
NDXP200129P091100002020-01-22 2:30PM EST9,110.0032.4715.5016.700.00-1027.00%
NDXP200129P091200002020-01-23 11:39AM EST9,120.0044.0016.8018.000.00-116.43%
NDXP200129P091250002020-01-23 3:50PM EST9,125.0030.8517.1018.400.00---6.05%
NDXP200129P091300002020-01-21 2:24PM EST9,130.0047.5018.3019.500.00--45.82%
NDXP200129P091400002020-01-23 11:39AM EST9,140.0050.0020.7022.100.00--45.35%
NDXP200129P091500002020-01-23 2:57PM EST9,150.0039.3221.9023.200.00---4.36%
NDXP200129P091700002020-01-23 3:50PM EST9,170.0042.9024.9026.300.00-220.00%
NDXP200129P091750002020-01-23 3:50PM EST9,175.0044.5026.2027.400.00---0.00%
NDXP200129P091800002020-01-22 10:39AM EST9,180.0046.0028.4029.800.00---0.00%
NDXP200129P091900002020-01-22 3:06PM EST9,190.0031.1331.4032.80-29.44-48.60%1-0.00%
NDXP200129P092000002020-01-23 3:50PM EST9,200.0053.5533.1034.800.00-23120.00%
NDXP200129P092100002020-01-22 12:12PM EST9,210.0061.6036.1037.600.00---0.00%
NDXP200129P092200002020-01-22 12:12PM EST9,220.0065.7039.3040.800.00---0.00%
NDXP200129P092250002020-01-22 1:11PM EST9,225.0064.7840.4042.200.00-1210.00%
NDXP200129P092300002020-01-23 4:03PM EST9,230.0056.5043.6045.000.00---0.00%
NDXP200129P092500002020-01-22 10:06AM EST9,250.0083.9550.7052.100.00---0.00%
NDXP200129P092700002020-01-03 2:36PM EST9,270.00450.0060.2061.900.00-110.00%
NDXP200129P092750002020-01-23 3:47PM EST9,275.0086.2560.9063.000.00---0.00%
NDXP200129P093000002020-01-16 2:40PM EST9,300.00212.0074.9079.500.00-220.00%
NDXP200129P093100002020-01-16 2:40PM EST9,310.00220.5780.0084.500.00-220.00%
NDXP200129P093250002020-01-22 10:03AM EST9,325.00120.4190.4095.200.00---0.00%
NDXP200129P096000002020-01-03 12:50PM EST9,600.00750.00340.30348.800.00-110.00%
NDXP200129P097000002020-01-10 9:33AM EST9,700.00545.00439.70452.500.00-110.00%
NDXP200129P097500002020-01-16 6:32PM EST9,750.00708.20489.60500.500.00--10.00%
NDXP200129P098000002020-01-22 7:10PM EST9,800.00639.50537.90548.300.00---0.00%