^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190724C067000002019-07-16 3:57PM EDT6,700.001,235.841,260.901,275.400.00-50193.22%
NDXP190724C072750002019-07-19 3:32PM EDT7,275.00581.22686.10700.500.00-10114.64%
NDXP190724C073000002019-07-11 12:09PM EDT7,300.00641.00660.90676.300.00-10111.74%
NDXP190724C073250002019-07-11 12:09PM EDT7,325.00616.20635.90651.300.00-10108.27%
NDXP190724C074000002019-07-19 3:32PM EDT7,400.00456.61560.90575.300.00-1096.95%
NDXP190724C074750002019-07-16 10:43AM EDT7,475.00491.20486.00500.300.00--086.52%
NDXP190724C075500002019-07-10 3:45PM EDT7,550.00368.26411.10426.400.00-3076.74%
NDXP190724C075750002019-07-02 10:31AM EDT7,575.00265.90385.80400.100.00--071.99%
NDXP190724C076000002019-07-02 10:31AM EDT7,600.00245.60361.00375.400.00-2068.72%
NDXP190724C076250002019-07-09 9:56AM EDT7,625.00197.50336.30350.000.00-1065.01%
NDXP190724C076400002019-07-23 12:37PM EDT7,640.00265.48321.00335.40-43.47-14.07%1062.87%
NDXP190724C076500002019-07-23 1:07PM EDT7,650.00267.02311.00325.40+33.81+14.50%1061.39%
NDXP190724C076750002019-07-08 12:49PM EDT7,675.00274.79286.00300.400.00-5057.67%
NDXP190724C076800002019-07-23 1:07PM EDT7,680.00237.62281.10295.60-47.78-16.74%1057.10%
NDXP190724C077000002019-07-23 9:59AM EDT7,700.00220.00261.10275.40+31.35+16.62%1053.96%
NDXP190724C077100002019-07-22 12:10AM EDT7,710.00184.45250.80265.200.00--052.15%
NDXP190724C077200002019-07-18 10:35AM EDT7,720.00170.65240.90255.400.00--050.80%
NDXP190724C077250002019-07-08 12:49PM EDT7,725.00129.80236.10250.600.00-5050.26%
NDXP190724C077300002019-07-23 12:37PM EDT7,730.00175.78231.10245.40+22.53+14.70%1056.81%
NDXP190724C077400002019-07-22 12:10AM EDT7,740.00145.20222.00235.400.00--055.14%
NDXP190724C077500002019-07-22 9:32AM EDT7,750.00127.36212.00225.400.00-3053.46%
NDXP190724C077600002019-07-22 12:10AM EDT7,760.00136.17202.10215.500.00--051.85%
NDXP190724C077750002019-07-22 9:30AM EDT7,775.00104.72187.10200.600.00-5049.37%
NDXP190724C077800002019-07-16 2:52PM EDT7,780.00173.10182.20195.600.00--048.51%
NDXP190724C077900002019-07-16 2:52PM EDT7,790.00143.48172.20185.60-21.17-12.86%7046.76%
NDXP190724C078000002019-07-22 10:04AM EDT7,800.00133.93162.30175.30+24.33+22.20%7044.74%
NDXP190724C078100002019-07-18 9:30AM EDT7,810.0090.87152.40165.600.00-1043.22%
NDXP190724C078200002019-07-22 12:10AM EDT7,820.0064.13142.40155.600.00--041.42%
NDXP190724C078250002019-07-08 9:55AM EDT7,825.0067.05137.50149.500.00-1039.61%
NDXP190724C078300002019-07-22 11:12AM EDT7,830.0070.15132.50145.800.00-51039.76%
NDXP190724C078400002019-07-22 9:32AM EDT7,840.0061.20122.70135.900.00-1037.99%
NDXP190724C078500002019-07-22 1:23PM EDT7,850.0073.85112.80126.300.00-17036.42%
NDXP190724C078600002019-07-23 4:01PM EDT7,860.0097.77103.10116.20+44.20+82.51%2034.42%
NDXP190724C078700002019-07-23 4:01PM EDT7,870.0088.2793.30106.70+28.07+46.63%90032.84%
NDXP190724C078750002019-07-23 3:17PM EDT7,875.0066.8088.50102.10+19.60+41.53%94032.13%
NDXP190724C078800002019-07-23 12:18PM EDT7,880.0037.5883.7096.70-6.42-14.59%2030.83%
NDXP190724C078900002019-07-23 12:23PM EDT7,890.0037.0074.3087.80-7.97-17.72%5029.55%
NDXP190724C079000002019-07-23 3:56PM EDT7,900.0055.9365.2073.00+22.75+68.57%45024.12%
NDXP190724C079100002019-07-23 1:47PM EDT7,910.0036.7256.2069.30+10.25+38.72%35026.22%
NDXP190724C079200002019-07-23 3:43PM EDT7,920.0038.0047.5060.50+14.66+62.81%25024.69%
NDXP190724C079250002019-07-23 3:32PM EDT7,925.0035.6546.1053.30+16.05+81.89%16022.10%
NDXP190724C079300002019-07-23 2:48PM EDT7,930.0029.8042.3048.80+10.78+56.68%17021.20%
NDXP190724C079400002019-07-23 2:40PM EDT7,940.0019.1934.9040.90+4.24+28.36%25019.95%
NDXP190724C079500002019-07-23 4:13PM EDT7,950.0029.2528.3033.10+17.55+150.00%108018.52%
NDXP190724C079600002019-07-23 3:58PM EDT7,960.0015.0022.3026.30+6.40+74.42%42017.41%
NDXP190724C079700002019-07-23 4:13PM EDT7,970.0019.0417.2020.90+12.04+172.00%97016.81%
NDXP190724C079750002019-07-23 4:07PM EDT7,975.0012.2614.9017.80+4.96+67.95%50016.10%
NDXP190724C079800002019-07-23 4:13PM EDT7,980.0013.8012.5015.40+7.85+131.93%59015.73%
NDXP190724C079900002019-07-23 3:30PM EDT7,990.004.508.8011.50-0.51-10.18%605015.24%
NDXP190724C080000002019-07-23 4:13PM EDT8,000.006.005.808.30+2.11+54.24%181014.79%
NDXP190724C080100002019-07-23 3:57PM EDT8,010.002.483.705.90+0.55+28.50%589014.48%
NDXP190724C080200002019-07-23 4:08PM EDT8,020.002.122.203.80+0.62+41.33%18013.91%
NDXP190724C080250002019-07-23 4:08PM EDT8,025.001.821.653.40-0.24-11.65%77014.17%
NDXP190724C080300002019-07-23 4:13PM EDT8,030.001.621.202.20+0.33+25.58%26013.23%
NDXP190724C080400002019-07-23 4:08PM EDT8,040.001.100.651.85-1.33-54.73%20013.93%
NDXP190724C080500002019-07-23 4:13PM EDT8,050.000.820.401.40-0.13-13.68%26014.27%
NDXP190724C080600002019-07-22 1:46PM EDT8,060.000.730.201.150.00-59014.84%
NDXP190724C080700002019-07-22 4:10PM EDT8,070.000.300.050.90-0.11-26.83%1015.25%
NDXP190724C080750002019-07-23 9:51AM EDT8,075.000.300.000.80-0.15-33.33%27015.45%
NDXP190724C080800002019-07-22 3:55PM EDT8,080.000.320.000.700.00-22015.63%
NDXP190724C080900002019-07-19 3:37PM EDT8,090.000.870.000.600.00-14016.24%
NDXP190724C081000002019-07-23 3:09PM EDT8,100.000.200.000.20-0.02-9.09%9014.77%
NDXP190724C081100002019-07-22 3:02PM EDT8,110.000.251.200.450.00-2017.44%
NDXP190724C081200002019-07-19 2:55PM EDT8,120.000.250.250.400.00-16018.09%
NDXP190724C081250002019-07-19 2:16PM EDT8,125.000.700.000.400.00-7018.56%
NDXP190724C081300002019-07-18 9:49AM EDT8,130.001.420.700.400.00--019.01%
NDXP190724C081400002019-07-19 11:18AM EDT8,140.000.750.000.350.00-1019.58%
NDXP190724C081500002019-07-19 1:31PM EDT8,150.000.460.000.350.00-4020.47%
NDXP190724C081600002019-07-23 11:34AM EDT8,160.000.180.000.35-0.04-18.18%4021.36%
NDXP190724C081700002019-07-16 12:11PM EDT8,170.002.000.200.350.00--022.25%
NDXP190724C081750002019-07-23 11:34AM EDT8,175.000.150.000.30-0.20-57.14%4022.25%
NDXP190724C081800002019-07-15 9:30AM EDT8,180.004.300.150.300.00--022.68%
NDXP190724C082000002019-07-23 12:27PM EDT8,200.000.200.000.05-0.07-25.93%3020.22%
NDXP190724C082100002019-07-15 9:30AM EDT8,210.002.700.000.300.00--025.27%
NDXP190724C082250002019-07-19 1:31PM EDT8,225.000.260.000.300.00-1026.54%
NDXP190724C082500002019-07-23 12:27PM EDT8,250.000.100.000.30-0.35-77.78%3028.64%
NDXP190724C082750002019-07-19 10:29AM EDT8,275.000.250.000.300.00-1030.74%
NDXP190724C083000002019-07-23 12:43PM EDT8,300.000.200.000.300.00-2032.79%
NDXP190724C083250002019-07-22 12:10AM EDT8,325.000.23-0.300.00--034.82%
NDXP190724C083500002019-06-28 10:54AM EDT8,350.002.230.000.300.00-1036.84%
NDXP190724C083750002019-07-16 9:30AM EDT8,375.000.450.000.300.00--038.84%
NDXP190724C084250002019-07-16 9:30AM EDT8,425.000.200.000.300.00--042.80%
NDXP190724C084500002019-07-22 12:03PM EDT8,450.000.15-0.300.00-4044.75%
NDXP190724C085000002019-07-19 10:21AM EDT8,500.000.100.000.300.00-1048.61%
Putsfor24 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190724P048000002019-07-22 12:12AM EDT4,800.000.10-0.250.00--0309.57%
NDXP190724P055000002019-07-22 12:12AM EDT5,500.000.10-0.250.00--0230.66%
NDXP190724P058000002019-07-01 12:39PM EDT5,800.000.360.000.250.00--0188.67%
NDXP190724P059000002019-07-19 1:36PM EDT5,900.000.050.000.250.00-20179.10%
NDXP190724P061000002019-07-01 12:39PM EDT6,100.000.700.000.250.00--0160.55%
NDXP190724P066000002019-07-18 11:57AM EDT6,600.000.300.000.250.00-10115.72%
NDXP190724P066250002019-07-18 11:57AM EDT6,625.000.330.000.250.00-10113.48%
NDXP190724P066750002019-07-15 10:58AM EDT6,675.000.340.000.250.00--0109.18%
NDXP190724P067000002019-07-02 11:39AM EDT6,700.002.200.000.250.00--0107.03%
NDXP190724P068000002019-06-25 1:00PM EDT6,800.0014.200.050.250.00--0100.00%
NDXP190724P068500002019-07-23 9:43AM EDT6,850.000.050.000.05-4.55-98.91%6083.20%
NDXP190724P069000002019-07-11 12:31PM EDT6,900.000.650.050.250.00--091.41%
NDXP190724P069250002019-07-19 4:05PM EDT6,925.000.450.100.250.00-3090.53%
NDXP190724P069500002019-07-23 11:31AM EDT6,950.000.050.000.25-0.28-84.85%2085.84%
NDXP190724P070000002019-07-23 4:05PM EDT7,000.000.050.050.30-29.87-99.83%35084.08%
NDXP190724P070250002019-07-15 3:23PM EDT7,025.000.650.200.300.00-1084.72%
NDXP190724P070500002019-07-19 2:48PM EDT7,050.000.400.200.300.00-1082.52%
NDXP190724P070750002019-07-23 3:31PM EDT7,075.000.150.000.30-0.80-84.21%2076.56%
NDXP190724P071000002019-07-19 4:03PM EDT7,100.000.490.000.300.00-5074.46%
NDXP190724P071250002019-07-19 4:05PM EDT7,125.000.750.350.300.00-3077.93%
NDXP190724P071500002019-07-23 9:40AM EDT7,150.000.200.050.30-0.60-75.00%3071.24%
NDXP190724P071750002019-07-22 12:12AM EDT7,175.000.58-0.300.00--072.85%
NDXP190724P072000002019-07-19 4:03PM EDT7,200.000.800.000.300.00-28066.02%
NDXP190724P072250002019-07-22 12:12AM EDT7,225.001.100.000.300.00--063.97%
NDXP190724P072500002019-07-17 3:52PM EDT7,250.001.600.000.300.00-3061.82%
NDXP190724P072750002019-07-08 12:42PM EDT7,275.0010.510.000.300.00-1059.77%
NDXP190724P073000002019-07-22 1:59PM EDT7,300.000.050.000.300.00-1057.67%
NDXP190724P073250002019-07-01 11:45AM EDT7,325.001.200.000.300.00-1055.57%
NDXP190724P073500002019-07-19 12:00PM EDT7,350.000.970.050.300.00-2054.25%
NDXP190724P073750002019-07-18 10:25AM EDT7,375.002.200.050.300.00-10052.15%
NDXP190724P074000002019-07-23 3:39PM EDT7,400.000.140.000.35-0.34-70.83%3050.05%
NDXP190724P074250002019-07-15 11:04AM EDT7,425.001.980.000.350.00-5051.51%
NDXP190724P074500002019-07-22 2:07PM EDT7,450.000.500.000.350.00-5049.27%
NDXP190724P074750002019-07-22 9:47AM EDT7,475.000.750.000.350.00-1047.02%
NDXP190724P075000002019-07-23 3:39PM EDT7,500.000.260.000.35-0.49-65.33%2044.78%
NDXP190724P075250002019-07-22 12:03PM EDT7,525.000.750.000.350.00-2042.51%
NDXP190724P075300002019-07-22 12:12AM EDT7,530.001.620.000.350.00--042.04%
NDXP190724P075400002019-07-11 10:16AM EDT7,540.008.700.000.350.00--041.14%
NDXP190724P075500002019-07-22 12:35PM EDT7,550.000.920.000.350.00-28040.23%
NDXP190724P075600002019-07-22 12:12AM EDT7,560.003.710.000.400.00--039.97%
NDXP190724P075700002019-07-22 11:04AM EDT7,570.001.090.000.400.00-1039.04%
NDXP190724P075750002019-07-23 3:02PM EDT7,575.000.270.100.40-0.48-64.00%8038.57%
NDXP190724P075800002019-07-22 11:04AM EDT7,580.001.310.000.400.00-1038.11%
NDXP190724P075900002019-07-22 3:12PM EDT7,590.000.800.000.400.00-3037.21%
NDXP190724P076000002019-07-23 1:54PM EDT7,600.000.200.150.40-0.88-81.48%12036.28%
NDXP190724P076100002019-07-22 4:11PM EDT7,610.000.720.000.400.00-54035.35%
NDXP190724P076200002019-07-22 1:25PM EDT7,620.001.270.000.450.00-51034.94%
NDXP190724P076250002019-07-23 9:45AM EDT7,625.000.500.000.45-0.46-47.92%3034.47%
NDXP190724P076300002019-07-23 9:37AM EDT7,630.000.770.000.45-0.13-14.44%20034.00%
NDXP190724P076400002019-07-22 12:12AM EDT7,640.002.830.050.450.00--033.06%
NDXP190724P076500002019-07-23 1:51PM EDT7,650.000.420.050.45-0.62-59.62%12032.12%
NDXP190724P076600002019-07-23 10:18AM EDT7,660.000.720.100.50-0.78-52.00%26031.60%
NDXP190724P076700002019-07-23 1:08PM EDT7,670.000.500.100.55-8.72-94.58%110031.04%
NDXP190724P076750002019-07-23 1:08PM EDT7,675.000.600.050.50-0.72-54.55%100030.18%
NDXP190724P076800002019-07-23 4:14PM EDT7,680.000.300.050.55-1.04-77.61%257030.08%
NDXP190724P076900002019-07-23 12:23PM EDT7,690.000.720.100.60-0.84-53.85%240029.46%
NDXP190724P077000002019-07-23 12:31PM EDT7,700.000.750.100.55-1.32-63.77%62028.14%
NDXP190724P077200002019-07-23 10:18AM EDT7,720.001.220.100.60-0.35-22.29%25026.51%
NDXP190724P077250002019-07-23 1:45PM EDT7,725.000.650.150.60-1.49-69.63%12026.01%
NDXP190724P077300002019-07-23 10:56AM EDT7,730.000.780.100.70-1.18-60.20%10026.10%
NDXP190724P077400002019-07-23 10:12AM EDT7,740.001.350.200.65-3.48-72.05%8024.82%
NDXP190724P077500002019-07-23 3:54PM EDT7,750.000.550.250.75-2.10-79.25%17024.33%
NDXP190724P077600002019-07-23 10:43AM EDT7,760.001.300.150.75-7.01-84.36%1023.30%
NDXP190724P077700002019-07-23 3:46PM EDT7,770.000.770.200.85-3.28-80.99%8022.72%
NDXP190724P077750002019-07-23 3:46PM EDT7,775.000.810.200.85-3.94-82.95%2022.19%
NDXP190724P077800002019-07-23 2:10PM EDT7,780.001.020.200.95-3.18-75.71%41022.06%
NDXP190724P077900002019-07-23 3:18PM EDT7,790.000.930.250.50-4.30-82.22%28018.98%
NDXP190724P078000002019-07-23 3:54PM EDT7,800.000.950.400.65-6.33-86.95%83018.71%
NDXP190724P078100002019-07-23 1:01PM EDT7,810.002.670.301.15-4.98-65.10%31019.48%
NDXP190724P078200002019-07-23 3:02PM EDT7,820.001.350.351.25-7.10-84.02%94018.64%
NDXP190724P078250002019-07-23 1:58PM EDT7,825.001.650.401.20-8.35-83.50%66017.93%
NDXP190724P078300002019-07-23 3:04PM EDT7,830.001.630.451.25-17.04-91.27%36017.50%
NDXP190724P078400002019-07-23 3:02PM EDT7,840.001.970.551.35-11.83-85.72%40016.60%
NDXP190724P078500002019-07-23 4:03PM EDT7,850.001.450.651.55-14.25-90.76%24015.87%
NDXP190724P078600002019-07-23 3:18PM EDT7,860.003.630.851.85-33.27-90.16%29015.24%
NDXP190724P078700002019-07-23 4:07PM EDT7,870.001.991.102.10-28.19-93.41%53014.40%
NDXP190724P078750002019-07-23 4:07PM EDT7,875.002.221.252.40-21.07-90.47%53014.21%
NDXP190724P078800002019-07-23 3:06PM EDT7,880.005.531.502.70-19.77-78.14%12013.97%
NDXP190724P078900002019-07-23 3:55PM EDT7,890.004.502.053.30-24.63-84.55%9013.32%
NDXP190724P079000002019-07-23 3:49PM EDT7,900.006.602.654.40-26.38-79.99%36013.00%
NDXP190724P079100002019-07-23 3:50PM EDT7,910.008.203.605.50-37.53-82.07%42012.40%
NDXP190724P079200002019-07-23 3:36PM EDT7,920.0010.004.906.80-27.00-72.97%19011.69%
NDXP190724P079250002019-07-23 4:14PM EDT7,925.006.305.607.80-42.28-87.03%14011.49%
NDXP190724P079300002019-07-23 4:04PM EDT7,930.0010.306.608.80-48.50-82.48%10011.19%
NDXP190724P079400002019-07-23 3:43PM EDT7,940.0017.368.5011.10-48.16-73.50%9010.50%
NDXP190724P079500002019-07-23 3:34PM EDT7,950.0020.0011.4014.00-51.20-71.91%1509.74%
NDXP190724P079600002019-07-23 11:18AM EDT7,960.0048.7714.9017.90-47.40-49.29%609.04%
NDXP190724P079700002019-07-19 11:34AM EDT7,970.0075.6918.9022.500.00--08.05%
NDXP190724P079750002019-07-22 12:12AM EDT7,975.0086.2421.1025.200.00--07.45%
NDXP190724P079800002019-07-22 12:12AM EDT7,980.00104.9523.6028.200.00--06.71%
NDXP190724P079900002019-07-22 12:12AM EDT7,990.00132.2129.6034.600.00--00.00%
NDXP190724P080000002019-07-22 3:03PM EDT8,000.0090.0035.8042.100.00-1700.00%
NDXP190724P080100002019-07-23 12:07PM EDT8,010.00108.3840.5052.70-40.52-27.21%700.00%
NDXP190724P080200002019-07-23 12:07PM EDT8,020.00117.8848.8061.30-39.02-24.87%700.00%
NDXP190724P080500002019-07-17 3:13PM EDT8,050.00138.8076.1089.400.00-200.00%
NDXP190724P080700002019-07-16 2:52PM EDT8,070.00147.5995.50109.000.00--00.00%
NDXP190724P080800002019-07-16 2:52PM EDT8,080.00155.90105.10118.900.00--00.00%
NDXP190724P081000002019-07-23 10:10AM EDT8,100.00192.80124.90139.20-19.20-9.06%300.00%
NDXP190724P083500002019-07-23 1:44PM EDT8,350.00409.08374.90389.40-13.02-3.08%-00.00%
NDXP190724P083750002019-07-23 1:44PM EDT8,375.00434.23399.40413.90-12.60-2.82%-00.00%
NDXP190724P085000002019-06-27 2:50PM EDT8,500.00823.05524.80539.200.00--00.00%
NDXP190724P087000002019-07-16 3:57PM EDT8,700.00763.54724.90739.400.00-500.00%