^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190220C056000002019-01-28 12:11PM EST5,600.001,060.351,449.201,466.600.00-21209.46%
NDXP190220C060500002019-02-08 12:11PM EST6,050.00802.58999.201,016.600.00-42147.63%
NDXP190220C061500002019-02-08 12:11PM EST6,150.00703.58900.40917.300.00-42137.55%
NDXP190220C064000002019-01-24 11:36AM EST6,400.00345.78649.50666.900.00-21101.94%
NDXP190220C065750002019-01-25 11:44AM EST6,575.00284.80475.70492.600.00-1180.41%
NDXP190220C066000002019-01-30 9:51AM EST6,600.00207.10446.80464.200.00-1664.14%
NDXP190220C066250002019-02-08 10:49AM EST6,625.00263.90422.50439.900.00-2264.34%
NDXP190220C066500002019-02-19 9:51AM EST6,650.00405.35402.20419.600.00-1174.87%
NDXP190220C066750002019-01-25 11:44AM EST6,675.00212.00374.50391.900.00-1164.53%
NDXP190220C067000002019-02-20 9:57AM EST6,700.00385.35345.50362.90+67.55+21.26%11511543.58%
NDXP190220C067500002019-02-19 9:51AM EST6,750.00304.75299.20316.600.00-1353.31%
NDXP190220C068000002019-02-19 3:41PM EST6,800.00273.97245.80263.200.00-5334.75%
NDXP190220C068250002019-02-19 2:25PM EST6,825.00252.20225.50239.200.00-5536.21%
NDXP190220C068500002019-02-19 2:25PM EST6,850.00227.54197.90214.600.00-51634.24%
NDXP190220C068750002019-02-20 10:06AM EST6,875.00206.81176.40192.90+45.09+27.88%11137.85%
NDXP190220C069250002019-02-20 12:27PM EST6,925.00123.45123.10138.20-29.49-19.28%1620.00%
NDXP190220C069500002019-02-19 2:25PM EST6,950.00128.5398.60114.100.00-6719.45%
NDXP190220C069750002019-02-20 2:20PM EST6,975.0060.4072.9085.70-14.12-18.95%3100.00%
NDXP190220C070000002019-02-20 1:00PM EST7,000.0040.9550.5064.10-22.93-35.90%182312.32%
NDXP190220C070250002019-02-20 3:30PM EST7,025.0034.8919.1035.50-28.89-45.30%22190.00%
NDXP190220C070500002019-02-20 3:40PM EST7,050.0013.272.006.90-26.99-67.04%79200.00%
NDXP190220C070750002019-02-20 3:55PM EST7,075.000.300.000.70-24.36-98.78%119353.00%
NDXP190220C071000002019-02-20 3:44PM EST7,100.000.650.000.15-8.20-92.66%115645.03%
NDXP190220C071250002019-02-20 2:07PM EST7,125.000.680.000.30-3.42-83.41%42348.60%
NDXP190220C071500002019-02-20 2:11PM EST7,150.000.250.000.55-1.32-84.08%216812.56%
NDXP190220C071750002019-02-20 2:57PM EST7,175.000.050.000.20-1.23-96.09%147313.33%
NDXP190220C072000002019-02-20 3:45PM EST7,200.000.200.000.15-0.40-66.67%412815.28%
NDXP190220C072250002019-02-20 2:51PM EST7,225.000.050.000.10-0.12-70.59%222616.90%
NDXP190220C072500002019-02-19 12:27PM EST7,250.000.150.000.050.00-102017.87%
NDXP190220C072750002019-02-19 9:47AM EST7,275.000.380.000.550.00-203226.32%
NDXP190220C073000002019-02-20 9:45AM EST7,300.000.300.000.55-0.91-75.21%1528.91%
NDXP190220C073250002019-02-01 1:45PM EST7,325.002.690.000.550.00-1031.46%
NDXP190220C073500002019-02-20 3:49PM EST7,350.000.300.000.550.00-1133.97%
NDXP190220C073750002019-02-15 12:22PM EST7,375.000.300.000.550.00-51536.45%
NDXP190220C074000002019-02-13 9:41AM EST7,400.000.300.000.550.00-11238.92%
NDXP190220C074250002019-02-20 3:49PM EST7,425.000.230.000.550.00-11311341.33%
NDXP190220C074500002019-02-20 3:49PM EST7,450.000.180.000.550.00-515143.74%
NDXP190220C074750002019-02-20 10:02AM EST7,475.000.100.000.10+0.07+233.33%13138.33%
NDXP190220C075000002019-02-19 3:52PM EST7,500.000.050.000.100.00-141440.33%
NDXP190220C075500002019-02-13 3:32PM EST7,550.000.300.000.550.00-1153.13%
Putsfor20 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190220P047000002019-02-12 3:57PM EST4,700.000.050.000.050.00-44215.63%
NDXP190220P048000002019-02-12 3:57PM EST4,800.000.050.000.050.00-22205.47%
NDXP190220P050000002019-01-30 10:49AM EST5,000.000.800.000.550.00-1021220.90%
NDXP190220P051000002019-01-30 10:49AM EST5,100.001.100.000.550.00-2565209.18%
NDXP190220P052000002019-01-30 10:49AM EST5,200.001.200.000.550.00-1021197.56%
NDXP190220P053000002019-01-18 11:48PM EST5,300.004.700.000.550.00-11186.13%
NDXP190220P055000002019-02-11 3:21PM EST5,500.000.440.000.550.00-11163.87%
NDXP190220P056000002019-01-18 11:48PM EST5,600.006.100.000.550.00-11153.03%
NDXP190220P057000002019-01-29 10:57AM EST5,700.007.300.000.550.00-55142.19%
NDXP190220P058000002019-01-29 10:57AM EST5,800.009.800.000.550.00-1511131.64%
NDXP190220P059000002019-02-11 3:00PM EST5,900.000.600.000.550.00-515121.09%
NDXP190220P060000002019-02-08 2:11PM EST6,000.001.720.000.550.00-112110.74%
NDXP190220P060250002019-02-11 3:53PM EST6,025.000.850.000.550.00-12108.15%
NDXP190220P060500002019-02-08 2:11PM EST6,050.002.020.000.550.00-11105.57%
NDXP190220P060750002019-01-28 10:28AM EST6,075.0021.400.000.550.00-21103.03%
NDXP190220P061000002019-02-13 10:40AM EST6,100.000.430.000.550.00-210100.44%
NDXP190220P061500002019-02-19 10:06AM EST6,150.000.050.000.100.00-41882.23%
NDXP190220P061750002019-02-08 10:22AM EST6,175.004.900.000.550.00-5592.77%
NDXP190220P062000002019-02-19 1:56PM EST6,200.000.140.000.550.00-53190.23%
NDXP190220P062250002019-02-14 9:31AM EST6,225.000.700.000.550.00-12187.70%
NDXP190220P062500002019-02-13 3:34PM EST6,250.001.000.000.550.00-62485.21%
NDXP190220P062750002019-02-08 10:22AM EST6,275.006.800.000.550.00-5582.67%
NDXP190220P063000002019-02-19 4:01PM EST6,300.000.280.000.550.00-22680.13%
NDXP190220P063250002019-02-13 11:30AM EST6,325.000.900.000.550.00-21377.64%
NDXP190220P063500002019-02-13 10:47AM EST6,350.000.850.000.550.00-11375.10%
NDXP190220P064000002019-02-20 3:55PM EST6,400.000.050.000.55-1.10-95.65%11170.07%
NDXP190220P064250002019-02-12 10:31AM EST6,425.001.870.000.550.00-1267.58%
NDXP190220P064500002019-02-14 10:09AM EST6,450.001.720.000.550.00-62565.09%
NDXP190220P064750002019-02-12 1:01PM EST6,475.002.020.000.550.00-5562.55%
NDXP190220P065000002019-02-14 10:38AM EST6,500.002.370.000.550.00-20051560.06%
NDXP190220P065250002019-02-20 1:57PM EST6,525.000.280.000.55-2.84-91.03%11857.57%
NDXP190220P065500002019-02-14 12:00PM EST6,550.002.030.050.550.00-20051155.57%
NDXP190220P065750002019-02-07 2:32PM EST6,575.0019.500.000.550.00-4552.54%
NDXP190220P066000002019-02-15 11:18AM EST6,600.000.800.000.550.00-125750.05%
NDXP190220P066250002019-02-15 1:44PM EST6,625.001.050.000.550.00-10031151.54%
NDXP190220P066500002019-02-15 9:54AM EST6,650.001.250.000.550.00-11948.85%
NDXP190220P066750002019-02-14 9:31AM EST6,675.005.100.000.550.00-11146.17%
NDXP190220P067000002019-02-15 3:32PM EST6,700.000.640.000.050.00-350033.79%
NDXP190220P067250002019-02-15 2:52PM EST6,725.001.170.000.550.00-22440.78%
NDXP190220P067500002019-02-15 9:54AM EST6,750.002.500.000.550.00-150538.07%
NDXP190220P067750002019-02-19 9:52AM EST6,775.000.500.000.550.00-232735.35%
NDXP190220P068000002019-02-20 10:31AM EST6,800.000.300.000.15-0.36-54.55%1530627.88%
NDXP190220P068250002019-02-19 12:51PM EST6,825.000.480.000.550.00-2534029.86%
NDXP190220P068500002019-02-20 3:45PM EST6,850.000.150.000.10+0.03+25.00%83422.02%
NDXP190220P068750002019-02-20 12:59PM EST6,875.000.350.000.55+0.15+75.00%13524.29%
NDXP190220P069000002019-02-20 11:40AM EST6,900.000.200.000.40-0.20-50.00%24920.48%
NDXP190220P069250002019-02-20 3:41PM EST6,925.000.100.000.55-0.90-90.00%55118.59%
NDXP190220P069750002019-02-20 3:11PM EST6,975.000.320.000.55-1.74-84.47%515212.68%
NDXP190220P070000002019-02-20 3:55PM EST7,000.000.050.000.05-6.45-99.23%59586.79%
NDXP190220P070250002019-02-20 3:45PM EST7,025.000.100.000.10-9.86-99.00%64254.73%
NDXP190220P070500002019-02-20 3:55PM EST7,050.001.500.001.15-11.50-88.46%90273.48%
NDXP190220P070750002019-02-20 3:44PM EST7,075.0012.7611.1026.20-14.02-52.35%581713.02%
NDXP190220P071250002019-02-13 2:47PM EST7,125.00102.1060.9076.400.00-4024.92%
NDXP190220P072000002019-02-20 10:43AM EST7,200.00108.40136.90151.90-33.35-23.53%121439.84%
NDXP190220P072500002019-02-19 2:33PM EST7,250.00170.68186.80201.900.00-3348.54%
NDXP190220P072750002019-02-19 2:33PM EST7,275.00195.85213.60231.000.00-3357.36%
NDXP190220P074250002019-02-15 2:54PM EST7,425.00383.22360.70374.500.00-2159.00%