^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 May 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190522C066250002019-04-30 11:07AM EDT6,625.001,115.550.000.000.00-100.00%
NDXP190522C068000002019-05-06 10:42AM EDT6,800.00952.300.000.000.00-220.00%
NDXP190522C069000002019-05-06 10:42AM EDT6,900.00561.900.000.000.00-140.00%
NDXP190522C070000002019-05-03 11:07AM EDT7,000.00831.040.000.000.00-110.00%
NDXP190522C071500002019-05-09 10:59AM EDT7,150.00389.600.000.000.00-120.00%
NDXP190522C074000002019-05-20 3:41PM EDT7,400.0050.190.000.000.00-39330.78%
NDXP190522C074500002019-05-20 4:13PM EDT7,450.0025.610.000.000.00-45653.13%
NDXP190522C075000002019-05-20 4:13PM EDT7,500.0011.080.000.000.00-93683.13%
NDXP190522C075250002019-05-20 4:14PM EDT7,525.007.050.000.000.00-14356.25%
NDXP190522C075500002019-05-20 1:37PM EDT7,550.006.600.000.000.00-23466.25%
NDXP190522C075750002019-05-20 12:23PM EDT7,575.005.600.000.000.00-13346.25%
NDXP190522C076000002019-05-20 3:29PM EDT7,600.001.640.000.000.00-29326.25%
NDXP190522C076250002019-05-20 12:59PM EDT7,625.001.180.000.000.00-14316.25%
NDXP190522C076500002019-05-20 4:06PM EDT7,650.000.900.000.000.00-196512.50%
NDXP190522C077000002019-05-20 3:20PM EDT7,700.000.270.000.000.00-387612.50%
NDXP190522C077400002019-05-20 9:34AM EDT7,740.000.450.000.000.00-72012.50%
NDXP190522C077750002019-05-17 2:07PM EDT7,775.000.450.000.000.00-22712.50%
NDXP190522C078000002019-05-20 2:37PM EDT7,800.000.290.000.000.00-254012.50%
NDXP190522C078200002019-05-20 2:48PM EDT7,820.000.050.000.000.00-81912.50%
NDXP190522C078250002019-05-20 2:37PM EDT7,825.000.170.000.000.00-212312.50%
NDXP190522C078500002019-05-17 12:34PM EDT7,850.000.830.000.000.00-1213312.50%
NDXP190522C079500002019-05-17 12:41PM EDT7,950.000.330.000.000.00-91325.00%
NDXP190522C079750002019-05-09 9:56AM EDT7,975.007.200.000.000.00-1325.00%
NDXP190522C080000002019-05-20 3:32PM EDT8,000.000.180.000.000.00-1513925.00%
NDXP190522C080250002019-05-20 3:32PM EDT8,025.000.180.000.000.00-152025.00%
NDXP190522C080500002019-05-15 12:09PM EDT8,050.000.360.000.000.00-1725.00%
NDXP190522C080750002019-05-15 12:09PM EDT8,075.000.350.000.000.00-1825.00%
NDXP190522C081000002019-05-17 10:39AM EDT8,100.000.320.000.000.00-14625.00%
NDXP190522C081250002019-05-08 10:55AM EDT8,125.002.700.000.000.00-1225.00%
NDXP190522C081500002019-05-16 11:23AM EDT8,150.000.230.000.000.00-4825.00%
NDXP190522C081750002019-05-13 12:06AM EDT8,175.002.000.000.000.00--1025.00%
NDXP190522C082000002019-05-17 12:41PM EDT8,200.000.230.000.000.00-913725.00%
NDXP190522C082500002019-05-10 3:23PM EDT8,250.000.450.000.000.00-1125.00%
NDXP190522C083000002019-05-17 12:15PM EDT8,300.000.200.000.000.00-3525.00%
Putsfor22 May 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190522P050000002019-05-08 3:46PM EDT5,000.000.500.000.000.00--2050.00%
NDXP190522P056000002019-05-08 11:29AM EDT5,600.000.770.000.000.00--250.00%
NDXP190522P057000002019-05-08 3:39PM EDT5,700.000.900.000.000.00--2550.00%
NDXP190522P058000002019-05-08 9:36AM EDT5,800.000.450.000.000.00-1150.00%
NDXP190522P059000002019-05-08 11:29AM EDT5,900.001.260.000.000.00--250.00%
NDXP190522P060000002019-05-16 10:11AM EDT6,000.000.100.000.000.00-24650.00%
NDXP190522P064000002019-05-20 2:53PM EDT6,400.000.200.000.000.00-51025.00%
NDXP190522P065000002019-05-20 2:53PM EDT6,500.000.230.000.000.00-56125.00%
NDXP190522P065500002019-05-08 3:55PM EDT6,550.009.230.000.000.00--1025.00%
NDXP190522P066000002019-05-20 10:54AM EDT6,600.000.280.000.000.00-246625.00%
NDXP190522P066500002019-05-17 2:40PM EDT6,650.000.280.000.000.00-245125.00%
NDXP190522P066750002019-05-13 2:22PM EDT6,675.008.360.000.000.00-41225.00%
NDXP190522P067000002019-05-15 2:45PM EDT6,700.000.830.000.000.00-36725.00%
NDXP190522P067250002019-05-13 3:03PM EDT6,725.002.570.000.000.00-53025.00%
NDXP190522P067500002019-05-13 10:36AM EDT6,750.0011.670.000.000.00-52125.00%
NDXP190522P067750002019-05-16 10:07AM EDT6,775.000.350.000.000.00-11125.00%
NDXP190522P068000002019-05-14 9:48AM EDT6,800.007.200.000.000.00-21525.00%
NDXP190522P068250002019-05-20 11:20AM EDT6,825.000.600.000.000.00-217825.00%
NDXP190522P068750002019-05-20 3:05PM EDT6,875.000.560.000.000.00-3067912.50%
NDXP190522P069000002019-05-20 3:23PM EDT6,900.000.570.000.000.00-22824712.50%
NDXP190522P069750002019-05-16 10:02AM EDT6,975.001.310.000.000.00-1612.50%
NDXP190522P070000002019-05-20 3:19PM EDT7,000.001.300.000.000.00-4812.50%
NDXP190522P070250002019-05-13 12:30PM EDT7,025.0041.000.000.000.00-3312.50%
NDXP190522P070500002019-05-20 3:48PM EDT7,050.001.350.000.000.00-14114112.50%
NDXP190522P070750002019-05-20 3:23PM EDT7,075.002.270.000.000.00-13021812.50%
NDXP190522P071000002019-05-20 3:29PM EDT7,100.002.920.000.000.00-24328512.50%
NDXP190522P071500002019-05-20 3:48PM EDT7,150.004.650.000.000.00-251976.25%
NDXP190522P071750002019-05-20 3:05PM EDT7,175.009.040.000.000.00-26476.25%
NDXP190522P072000002019-05-20 3:46PM EDT7,200.009.000.000.000.00-65576.25%
NDXP190522P072250002019-05-20 3:30PM EDT7,225.0013.560.000.000.00-44836.25%
NDXP190522P072500002019-05-20 3:42PM EDT7,250.0015.380.000.000.00-582426.25%
NDXP190522P072750002019-05-20 3:16PM EDT7,275.0030.100.000.000.00-7163.13%
NDXP190522P073000002019-05-20 3:17PM EDT7,300.0035.500.000.000.00-55853.13%
NDXP190522P073250002019-05-20 3:16PM EDT7,325.0046.450.000.000.00-9581.56%
NDXP190522P073500002019-05-20 12:12PM EDT7,350.0034.500.000.000.00-61150.78%
NDXP190522P073750002019-05-20 3:16PM EDT7,375.0068.490.000.000.00-660.10%
NDXP190522P074000002019-05-20 12:46PM EDT7,400.0060.700.000.000.00-8820.00%
NDXP190522P074100002019-05-17 3:50PM EDT7,410.0086.900.000.000.00-2110.00%
NDXP190522P074250002019-05-20 12:12PM EDT7,425.0063.430.000.000.00-5110.00%
NDXP190522P074400002019-05-17 11:13AM EDT7,440.0034.210.000.000.00-450.00%
NDXP190522P075100002019-05-20 10:31AM EDT7,510.00123.000.000.000.00-9130.00%
NDXP190522P075600002019-05-20 10:16AM EDT7,560.00184.900.000.000.00-240.00%
NDXP190522P075700002019-05-09 2:45PM EDT7,570.00123.600.000.000.00--20.00%
NDXP190522P075750002019-05-20 2:45PM EDT7,575.00204.550.000.000.00-3110.00%
NDXP190522P076400002019-05-20 10:40AM EDT7,640.00222.690.000.000.00-140.00%
NDXP190522P076500002019-05-20 10:40AM EDT7,650.00232.820.000.000.00-1130.00%
NDXP190522P076700002019-05-10 12:27PM EDT7,670.00219.400.000.000.00-110.00%
NDXP190522P076750002019-05-16 11:17AM EDT7,675.0098.600.000.000.00-120.00%
NDXP190522P077000002019-05-08 2:06PM EDT7,700.00152.600.000.000.00-3230.00%
NDXP190522P077250002019-05-06 10:05AM EDT7,725.00112.330.000.000.00--20.00%
NDXP190522P077500002019-05-06 10:56AM EDT7,750.00263.800.000.000.00--30.00%
NDXP190522P077600002019-05-13 12:08AM EDT7,760.00271.100.000.000.00--10.00%
NDXP190522P077750002019-05-20 2:49PM EDT7,775.00411.170.000.000.00-170.00%
NDXP190522P078000002019-05-20 2:49PM EDT7,800.00436.420.000.000.00-150.00%
NDXP190522P078250002019-05-03 4:14PM EDT7,825.00196.900.000.000.00-100.00%
NDXP190522P081000002019-04-24 11:05AM EDT8,100.00298.900.000.000.00--10.00%