New Zealand markets open in 32 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,598.95+94.43 (+0.82%)
At close: 4:28PM EDT
In the money
Show:ListStraddle
Callsfor28 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP201028C109000002020-10-19 9:54AM EDT10,900.001,028.00679.60701.600.00--141.25%
NDXP201028C110000002020-10-21 3:59PM EDT11,000.00689.71590.40604.200.00--240.53%
NDXP201028C110250002020-10-26 12:30PM EDT11,025.00471.62583.20597.700.00-1150.12%
NDXP201028C110500002020-10-26 12:30PM EDT11,050.00448.17544.90559.400.00-1243.41%
NDXP201028C110750002020-10-26 12:25PM EDT11,075.00449.95530.60545.100.00-1249.92%
NDXP201028C111000002020-10-26 12:25PM EDT11,100.00426.74502.90524.300.00-2250.72%
NDXP201028C111250002020-10-22 9:50AM EDT11,125.00585.31470.40484.900.00--239.06%
NDXP201028C111500002020-10-22 9:50AM EDT11,150.00562.80445.60459.800.00--137.36%
NDXP201028C111750002020-10-27 10:37AM EDT11,175.00434.73434.80449.00+58.94+15.68%2144.96%
NDXP201028C112000002020-10-27 3:32PM EDT11,200.00410.38396.30410.70+56.18+15.86%1234.78%
NDXP201028C112250002020-10-27 10:55AM EDT11,225.00368.70383.60398.30-53.82-12.74%1140.80%
NDXP201028C112500002020-10-27 10:55AM EDT11,250.00345.20352.90366.40-68.57-16.57%1235.07%
NDXP201028C112750002020-10-23 9:37AM EDT11,275.00392.62337.00351.400.00-1238.49%
NDXP201028C113000002020-10-26 10:12AM EDT11,300.00203.78295.70310.100.00-4427.60%
NDXP201028C113100002020-10-27 3:40PM EDT11,310.00321.40287.50302.30-60.70-15.89%3428.30%
NDXP201028C113200002020-10-27 3:40PM EDT11,320.00311.95293.90307.40-54.22-14.81%8435.34%
NDXP201028C113250002020-10-27 1:48PM EDT11,325.00303.30274.40288.70-58.42-16.15%3728.05%
NDXP201028C113300002020-10-27 11:58AM EDT11,330.00293.83283.40297.30-36.35-11.01%3834.47%
NDXP201028C113400002020-10-27 11:58AM EDT11,340.00284.88262.70277.40-36.70-11.41%3828.94%
NDXP201028C113500002020-10-19 10:09AM EDT11,350.00245.58243.00258.00+74.90+43.88%1422.77%
NDXP201028C113750002020-10-19 10:09AM EDT11,375.00225.33232.00245.80-323.67-58.96%1327.85%
NDXP201028C114000002020-10-27 3:16PM EDT11,400.00193.00220.10234.60+67.50+53.78%81131.50%
NDXP201028C115000002020-10-27 3:54PM EDT11,500.00147.70136.80149.10+28.70+24.12%161826.74%
NDXP201028C115500002020-10-27 3:57PM EDT11,550.00102.00103.20114.30+21.60+26.87%311125.65%
NDXP201028C115750002020-10-27 4:03PM EDT11,575.0099.7073.9082.30+17.70+21.59%111620.36%
NDXP201028C115900002020-10-27 11:07AM EDT11,590.0078.8579.1088.10-110.90-58.45%1124.40%
NDXP201028C116000002020-10-27 3:50PM EDT11,600.0074.2274.0082.50+22.22+42.73%18824.24%
NDXP201028C116200002020-10-27 4:08PM EDT11,620.0053.3051.5055.90-17.30-24.50%2519.22%
NDXP201028C116250002020-10-27 3:50PM EDT11,625.0058.6558.9063.30-1.35-2.25%7822.05%
NDXP201028C116300002020-10-27 3:53PM EDT11,630.0058.8058.0062.40-84.40-58.94%61022.43%
NDXP201028C116500002020-10-27 4:07PM EDT11,650.0044.7048.0052.00+0.85+1.94%24821.78%
NDXP201028C116600002020-10-27 3:33PM EDT11,660.0044.5343.5047.70+2.53+6.02%1921.62%
NDXP201028C116750002020-10-27 3:57PM EDT11,675.0038.6937.6041.70+1.39+3.73%131921.40%
NDXP201028C116900002020-10-27 10:48AM EDT11,690.0041.0529.2032.90+3.63+9.70%1520.09%
NDXP201028C117000002020-10-27 3:39PM EDT11,700.0027.9022.4025.70-10.90-28.09%362618.58%
NDXP201028C117200002020-10-27 1:50PM EDT11,720.0031.7419.1022.10-181.98-85.15%3119.06%
NDXP201028C117250002020-10-27 3:57PM EDT11,725.0022.7721.7024.70-2.18-8.74%121120.48%
NDXP201028C117300002020-10-27 3:36PM EDT11,730.0022.9020.3023.70-5.40-19.08%4420.54%
NDXP201028C117500002020-10-27 3:57PM EDT11,750.0017.0716.2016.00-2.82-14.18%146019.05%
NDXP201028C117600002020-10-27 9:45AM EDT11,760.0026.4012.6015.40-129.80-83.10%2319.55%
NDXP201028C117750002020-10-27 10:23AM EDT11,775.008.659.5012.10-12.25-58.61%15619.08%
NDXP201028C118000002020-10-27 3:57PM EDT11,800.009.156.9010.60-3.35-26.80%433820.04%
NDXP201028C118400002020-10-23 2:51PM EDT11,840.007.514.006.00-49.49-86.82%3519.60%
NDXP201028C118500002020-10-27 3:27PM EDT11,850.004.452.704.40-5.35-54.59%141018.82%
NDXP201028C118600002020-10-27 11:36AM EDT11,860.005.873.205.20-40.43-87.32%10120.13%
NDXP201028C118700002020-10-27 3:42PM EDT11,870.005.061.953.60-7.04-58.18%7319.14%
NDXP201028C118750002020-10-27 3:42PM EDT11,875.004.841.853.40-9.66-66.62%12419.20%
NDXP201028C119000002020-10-27 3:24PM EDT11,900.002.351.702.90-3.35-58.77%361119.93%
NDXP201028C119100002020-10-27 9:44AM EDT11,910.004.001.302.65-31.70-88.80%17520.12%
NDXP201028C119200002020-10-27 10:38AM EDT11,920.004.131.102.70-91.17-95.67%5320.71%
NDXP201028C119250002020-10-27 10:22AM EDT11,925.002.811.152.55-4.79-63.03%11120.75%
NDXP201028C119300002020-10-23 1:45PM EDT11,930.0032.561.102.500.00-1420.94%
NDXP201028C119400002020-10-21 10:53AM EDT11,940.0091.000.801.950.00--820.55%
NDXP201028C119500002020-10-27 3:24PM EDT11,950.001.450.752.05-5.15-78.03%17721.21%
NDXP201028C119600002020-10-21 3:59PM EDT11,960.0063.000.451.650.00--120.95%
NDXP201028C119750002020-10-27 10:22AM EDT11,975.001.780.451.40-18.52-91.23%1621.12%
NDXP201028C120000002020-10-27 3:43PM EDT12,000.000.770.101.05-3.33-81.22%303221.36%
NDXP201028C120250002020-10-26 12:49PM EDT12,025.002.900.001.000.00-111522.32%
NDXP201028C120500002020-10-27 10:37AM EDT12,050.001.120.000.70-1.83-62.03%7422.33%
NDXP201028C120700002020-10-20 11:00AM EDT12,070.000.820.000.75-50.09-98.39%1123.38%
NDXP201028C120750002020-10-19 12:03AM EDT12,075.001.040.000.70-267.66-99.61%3223.39%
NDXP201028C120800002020-10-22 3:23PM EDT12,080.003.770.000.650.00-1123.38%
NDXP201028C120900002020-10-23 3:59PM EDT12,090.000.570.000.65-1.88-76.73%1123.79%
NDXP201028C121000002020-10-27 2:03PM EDT12,100.000.300.000.50-1.65-84.62%51923.44%
NDXP201028C121250002020-10-19 9:33AM EDT12,125.00133.600.000.550.00-2624.72%
NDXP201028C121300002020-10-27 3:31PM EDT12,130.000.330.000.55-10.29-96.89%1124.93%
NDXP201028C121400002020-10-27 3:31PM EDT12,140.000.230.000.50-9.87-97.72%1125.05%
NDXP201028C121500002020-10-22 3:50PM EDT12,150.003.250.000.500.00-3425.44%
NDXP201028C121700002020-10-22 3:46PM EDT12,170.0016.500.000.450.00--725.92%
NDXP201028C121750002020-10-06 10:07AM EDT12,175.00162.100.000.450.00-4826.11%
NDXP201028C121800002020-10-22 3:23PM EDT12,180.001.670.000.450.00-1126.31%
NDXP201028C122000002020-10-26 2:40PM EDT12,200.000.750.000.300.00-82025.92%
NDXP201028C122250002020-10-23 3:59PM EDT12,225.005.700.000.400.00-2627.69%
NDXP201028C122400002020-10-26 10:33AM EDT12,240.001.860.000.400.00-91628.27%
NDXP201028C122500002020-10-23 3:37PM EDT12,250.000.550.000.350.00-51028.24%
NDXP201028C122750002020-10-05 12:06PM EDT12,275.000.600.000.350.00-41029.18%
NDXP201028C122800002020-10-20 3:23PM EDT12,280.0022.150.000.350.00-1129.36%
NDXP201028C122900002020-10-19 10:01AM EDT12,290.0067.200.000.350.00--229.74%
NDXP201028C123000002020-10-27 3:49PM EDT12,300.000.070.000.10-0.91-92.86%21226.71%
NDXP201028C123250002020-10-22 3:59PM EDT12,325.007.200.000.350.00--731.03%
NDXP201028C123500002020-10-26 9:37AM EDT12,350.001.150.000.350.00-5931.96%
NDXP201028C123750002020-10-23 2:55PM EDT12,375.002.450.000.350.00-1132.86%
NDXP201028C124000002020-10-26 9:41AM EDT12,400.000.650.000.600.00-55635.82%
NDXP201028C124500002020-10-23 3:37PM EDT12,450.001.460.000.300.00-151635.03%
NDXP201028C124750002020-10-21 4:08PM EDT12,475.005.370.000.300.00-2135.94%
NDXP201028C125000002020-10-26 2:04PM EDT12,500.000.210.000.050.00-3631.45%
NDXP201028C125250002020-10-21 2:22PM EDT12,525.005.050.000.300.00--137.70%
NDXP201028C125500002020-10-26 10:33AM EDT12,550.000.300.000.300.00-1238.57%
NDXP201028C126000002020-10-23 1:58PM EDT12,600.001.040.000.300.00-121240.33%
NDXP201028C126250002020-10-19 1:49PM EDT12,625.0010.400.000.300.00-4341.19%
NDXP201028C126500002020-10-19 12:03AM EDT12,650.0048.100.000.300.00--142.04%
NDXP201028C127000002020-10-19 10:45AM EDT12,700.009.870.000.300.00--043.77%
NDXP201028C127250002020-10-19 10:45AM EDT12,725.008.870.000.250.00--043.85%
NDXP201028C128000002020-10-23 11:13AM EDT12,800.000.650.000.250.00-1146.36%
NDXP201028C128250002020-10-20 10:37AM EDT12,825.002.390.000.250.00--247.19%
NDXP201028C128500002020-10-20 10:37AM EDT12,850.002.100.000.250.00-2248.00%
NDXP201028C128750002020-10-19 12:03AM EDT12,875.0012.170.000.250.00---48.83%
NDXP201028C130000002020-10-01 11:27AM EDT13,000.0012.180.000.250.00-1152.91%
NDXP201028C131000002020-10-01 11:27AM EDT13,100.009.730.000.250.00-1152.88%
NDXP201028C132000002020-10-07 9:57AM EDT13,200.002.850.000.250.00-1355.91%
NDXP201028C140000002020-10-20 10:32AM EDT14,000.000.230.000.250.00--178.81%
Putsfor28 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP201028P080000002020-10-26 3:46PM EDT8,000.000.050.000.050.00-58135.94%
NDXP201028P090000002020-10-06 3:47PM EDT9,000.0011.720.000.250.00--1105.66%
NDXP201028P091000002020-10-05 12:06AM EDT9,100.0019.160.000.250.00--23101.37%
NDXP201028P092000002020-10-22 10:11AM EDT9,200.000.750.000.250.00--197.07%
NDXP201028P095000002020-10-19 2:53PM EDT9,500.001.710.000.250.00--384.47%
NDXP201028P095750002020-10-06 11:50AM EDT9,575.0019.350.000.250.00--281.35%
NDXP201028P097000002020-10-19 1:03PM EDT9,700.001.600.000.250.00-1276.27%
NDXP201028P099750002020-10-01 9:54AM EDT9,975.0047.700.000.050.00-4457.81%
NDXP201028P100000002020-10-01 9:54AM EDT10,000.0048.800.000.050.00-4457.03%
NDXP201028P102000002020-10-23 3:24PM EDT10,200.002.100.000.350.00-202057.81%
NDXP201028P103000002020-10-08 9:54AM EDT10,300.006.900.000.350.00-161253.76%
NDXP201028P103250002020-10-08 9:54AM EDT10,325.0040.700.000.400.00-1153.37%
NDXP201028P103750002020-10-05 11:21AM EDT10,375.006.950.000.400.00-1151.32%
NDXP201028P104000002020-10-06 12:52PM EDT10,400.007.300.000.400.00-1450.29%
NDXP201028P104250002020-10-23 12:02PM EDT10,425.002.000.000.450.00-141453.27%
NDXP201028P104500002020-10-21 4:09PM EDT10,450.003.780.000.450.00-1252.17%
NDXP201028P104750002020-10-01 11:45AM EDT10,475.0096.600.000.450.00-3351.10%
NDXP201028P105000002020-10-27 2:40PM EDT10,500.000.050.000.05-4.00-98.77%31241.21%
NDXP201028P105750002020-10-19 12:04AM EDT10,575.0017.400.000.550.00--647.78%
NDXP201028P106000002020-10-27 12:32PM EDT10,600.000.520.000.55-1.48-74.00%101746.68%
NDXP201028P106250002020-10-23 10:14AM EDT10,625.002.970.000.550.00-2845.58%
NDXP201028P106500002020-10-26 1:01PM EDT10,650.002.100.000.600.00-21244.92%
NDXP201028P106750002020-10-23 12:02PM EDT10,675.003.900.000.600.00-7743.81%
NDXP201028P107000002020-10-27 3:58PM EDT10,700.000.100.000.10-2.52-96.18%415235.94%
NDXP201028P107250002020-10-23 10:14AM EDT10,725.004.020.000.650.00-2241.97%
NDXP201028P107500002020-10-26 11:54AM EDT10,750.002.200.050.700.00-5541.21%
NDXP201028P107750002020-10-26 3:25PM EDT10,775.002.550.000.700.00-10612540.09%
NDXP201028P108000002020-10-26 3:49PM EDT10,800.003.250.000.750.00-1711739.28%
NDXP201028P108250002020-10-26 12:47PM EDT10,825.004.440.000.800.00-232438.44%
NDXP201028P108500002020-10-27 12:32PM EDT10,850.001.040.000.80-3.04-74.51%52337.31%
NDXP201028P108750002020-10-26 3:14PM EDT10,875.004.920.050.850.00-454136.44%
NDXP201028P109000002020-10-27 3:12PM EDT10,900.000.550.000.90-2.55-82.26%1211535.54%
NDXP201028P109250002020-10-27 3:06PM EDT10,925.000.830.050.95-5.29-86.44%310134.62%
NDXP201028P109500002020-10-27 2:57PM EDT10,950.000.980.051.00-4.72-82.81%725833.68%
NDXP201028P109750002020-10-26 2:24PM EDT10,975.009.300.001.050.00-221532.72%
NDXP201028P110000002020-10-27 3:20PM EDT11,000.000.950.051.15-8.60-90.05%2322831.92%
NDXP201028P110250002020-10-27 3:39PM EDT11,025.000.650.151.20-4.65-87.74%1713630.91%
NDXP201028P110500002020-10-27 3:39PM EDT11,050.000.900.151.25-8.90-90.82%102929.88%
NDXP201028P110750002020-10-27 3:06PM EDT11,075.001.270.301.45-14.41-91.90%72029.28%
NDXP201028P111000002020-10-27 3:32PM EDT11,100.001.330.251.40-18.27-93.21%161427.91%
NDXP201028P111250002020-10-27 1:32PM EDT11,125.001.850.401.70-26.05-93.37%15827.45%
NDXP201028P111500002020-10-27 1:32PM EDT11,150.002.350.501.75-17.65-88.25%81826.31%
NDXP201028P111750002020-10-27 3:43PM EDT11,175.001.480.652.00-16.87-91.93%51225.58%
NDXP201028P112000002020-10-27 3:57PM EDT11,200.002.600.902.30-31.05-92.27%231924.85%
NDXP201028P112250002020-10-27 10:23AM EDT11,225.0014.902.153.70-7.10-32.27%32025.63%
NDXP201028P112500002020-10-27 2:13PM EDT11,250.004.772.453.70-38.59-89.00%321924.21%
NDXP201028P112750002020-10-27 3:57PM EDT11,275.005.043.505.50-44.59-89.84%361124.73%
NDXP201028P113000002020-10-27 3:42PM EDT11,300.004.123.405.20-43.68-91.38%678022.92%
NDXP201028P113250002020-10-27 3:29PM EDT11,325.007.504.706.80-47.30-86.31%141322.77%
NDXP201028P113500002020-10-27 2:15PM EDT11,350.0011.665.9010.00-62.39-84.25%122623.40%
NDXP201028P113700002020-10-26 12:56PM EDT11,370.0097.689.9010.200.00-2422.14%
NDXP201028P113750002020-10-27 4:11PM EDT11,375.0014.4010.3013.00-85.12-85.53%101123.41%
NDXP201028P114000002020-10-27 3:43PM EDT11,400.0011.1511.1013.80-77.08-87.36%613421.98%
NDXP201028P114250002020-10-27 3:57PM EDT11,425.0018.2713.9016.60-87.28-82.69%321021.41%
NDXP201028P114400002020-10-27 11:32AM EDT11,440.0039.8120.6023.80-78.19-66.26%7723.27%
NDXP201028P114500002020-10-27 3:43PM EDT11,450.0017.6220.5023.50-83.33-82.55%51022.28%
NDXP201028P114750002020-10-27 3:57PM EDT11,475.0027.9322.2025.20-101.43-78.41%131820.70%
NDXP201028P114800002020-10-26 1:53PM EDT11,480.0029.0026.8030.20-109.12-79.00%111422.06%
NDXP201028P114900002020-10-26 1:53PM EDT11,490.0036.2524.7028.00-129.50-78.13%111120.32%
NDXP201028P115000002020-10-27 3:57PM EDT11,500.0033.7027.7031.10-100.92-74.97%241820.43%
NDXP201028P115100002020-10-27 3:47PM EDT11,510.0033.6029.3032.90-27.76-45.24%3620.04%
NDXP201028P115200002020-10-27 3:47PM EDT11,520.0036.2033.9037.60-33.12-47.78%1120.54%
NDXP201028P115250002020-10-27 3:56PM EDT11,525.0040.0033.9039.20-26.46-39.81%14520.52%
NDXP201028P115500002020-10-27 3:57PM EDT11,550.0048.4147.4051.20-139.79-74.28%542121.38%
NDXP201028P115750002020-10-27 1:24PM EDT11,575.0070.9751.8056.00-146.88-67.42%1519.67%
NDXP201028P116000002020-10-27 3:44PM EDT11,600.0057.9759.3063.20-161.68-73.61%612718.30%
NDXP201028P116200002020-10-27 3:01PM EDT11,620.0067.3980.1090.70-70.61-51.17%4123.26%
NDXP201028P116250002020-10-27 3:01PM EDT11,625.0095.7270.2078.80-184.62-65.86%43818.94%
NDXP201028P116300002020-10-26 10:26AM EDT11,630.00103.0078.4087.600.00-2220.70%
NDXP201028P116400002020-10-27 9:46AM EDT11,640.00123.6574.7088.20-124.55-50.18%3419.13%
NDXP201028P116500002020-10-27 3:46PM EDT11,650.0088.8082.6093.20-167.70-65.38%122318.79%
NDXP201028P116750002020-10-20 12:55PM EDT11,675.00162.55111.50124.70-23.45-12.61%12023.59%
NDXP201028P117000002020-10-27 11:50AM EDT11,700.00140.25119.90133.50-160.00-53.29%62320.92%
NDXP201028P117200002020-10-26 2:13PM EDT11,720.00315.65136.10150.100.00-1121.62%
NDXP201028P117250002020-10-20 2:47PM EDT11,725.00188.00128.30141.300.00--116.73%
NDXP201028P117300002020-10-26 2:13PM EDT11,730.00324.35143.50156.600.00-1121.24%
NDXP201028P117500002020-10-27 2:16PM EDT11,750.00177.62148.60162.70-105.75-37.32%273817.03%
NDXP201028P117750002020-10-27 1:14PM EDT11,775.00209.90187.40202.50+42.20+25.16%1125.44%
NDXP201028P117800002020-10-20 2:20PM EDT11,780.00199.50171.20184.900.00--414.22%
NDXP201028P118000002020-10-27 4:10PM EDT11,800.00223.85210.00225.60-163.60-42.22%12726.70%
NDXP201028P118100002020-10-23 10:53AM EDT11,810.00270.50219.20234.700.00-1227.11%
NDXP201028P118200002020-10-26 1:05PM EDT11,820.00406.58206.70220.300.00-320.00%
NDXP201028P118250002020-10-23 1:41PM EDT11,825.00411.63225.60240.300.00-1123.78%
NDXP201028P118300002020-10-23 10:53AM EDT11,830.00285.35219.30234.000.00-1116.22%
NDXP201028P118500002020-10-19 12:04AM EDT11,850.00177.30256.50271.100.00--128.51%
NDXP201028P118750002020-10-19 10:23AM EDT11,875.00234.90261.80276.400.00-2013.43%
NDXP201028P119000002020-10-19 10:47AM EDT11,900.00288.35294.40308.300.00-142324.23%
NDXP201028P119250002020-10-19 12:04AM EDT11,925.00240.00317.90332.000.00--524.59%
NDXP201028P119500002020-10-23 3:31PM EDT11,950.00328.05342.50357.000.00-1226.02%
NDXP201028P119750002020-10-23 3:31PM EDT11,975.00349.00367.90385.600.00-1130.56%
NDXP201028P120000002020-10-23 1:56PM EDT12,000.00379.20384.30398.800.00-230.00%
NDXP201028P120250002020-10-19 12:04AM EDT12,025.00244.70416.90430.800.00--228.87%
NDXP201028P120500002020-10-19 12:04AM EDT12,050.00254.80434.00448.400.00--20.00%
NDXP201028P120600002020-10-19 11:23AM EDT12,060.00383.00437.40457.700.00--10.00%
NDXP201028P120750002020-10-19 12:04AM EDT12,075.00264.65473.80495.800.00--143.77%
NDXP201028P121000002020-10-23 1:05PM EDT12,100.00480.35475.90497.200.00-1170.00%
NDXP201028P121500002020-10-19 12:04AM EDT12,150.00272.20523.70544.800.00---0.00%
NDXP201028P122000002020-10-22 1:17PM EDT12,200.00556.55589.10610.800.00-1143.67%
NDXP201028P122500002020-10-27 12:31PM EDT12,250.00673.16624.60645.80+195.51+40.93%120.00%
NDXP201028P123000002020-10-27 12:31PM EDT12,300.00723.51693.10713.90+208.51+40.49%1252.11%
NDXP201028P123500002020-09-30 2:24PM EDT12,350.00925.63726.40747.000.00--40.00%
NDXP201028P124000002020-09-30 2:24PM EDT12,400.00967.88773.60794.700.00--40.00%