New Zealand markets open in 9 hours 9 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
16,010.43+48.45 (+0.30%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor29 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231129C137000002023-11-16 12:02PM EST13,700.002,104.420.000.000.00--10.00%
NDXP231129C143000002023-11-16 12:12PM EST14,300.001,529.230.000.000.00-110.00%
NDXP231129C144000002023-11-22 9:37AM EST14,400.001,728.410.000.000.00-110.00%
NDXP231129C144500002023-11-24 10:51AM EST14,450.001,500.200.000.000.00-110.00%
NDXP231129C145000002023-11-03 10:51AM EST14,500.00705.050.000.000.00-110.00%
NDXP231129C145250002023-11-15 9:35AM EST14,525.001,393.400.000.000.00--10.00%
NDXP231129C146000002023-10-30 12:31PM EST14,600.00245.500.000.000.00--10.00%
NDXP231129C147000002023-11-16 12:12PM EST14,700.001,134.370.000.000.00-130.00%
NDXP231129C148000002023-11-16 12:12PM EST14,800.001,036.110.000.000.00-100.00%
NDXP231129C150750002023-11-09 11:48AM EST15,075.00425.190.000.000.00--30.00%
NDXP231129C151250002023-11-09 11:37AM EST15,125.00384.360.000.000.00--00.00%
NDXP231129C151500002023-11-13 2:24PM EST15,150.00474.000.000.000.00--00.00%
NDXP231129C151750002023-11-28 10:28AM EST15,175.00782.300.000.000.00-100.00%
NDXP231129C152000002023-11-15 4:14PM EST15,200.00635.800.000.000.00-11180.00%
NDXP231129C152500002023-11-09 12:22PM EST15,250.00290.140.000.000.00--10.00%
NDXP231129C152750002023-11-24 11:25AM EST15,275.00701.430.000.000.00-800.00%
NDXP231129C153000002023-11-24 11:25AM EST15,300.00676.540.000.000.00-8180.00%
NDXP231129C153250002023-11-10 12:38PM EST15,325.00318.230.000.000.00--10.00%
NDXP231129C154000002023-11-27 9:36AM EST15,400.00536.930.000.000.00-140.00%
NDXP231129C154500002023-11-13 2:48PM EST15,450.00262.000.000.000.00-1200.00%
NDXP231129C154750002023-11-10 2:17PM EST15,475.00251.770.000.000.00--10.00%
NDXP231129C155000002023-11-28 3:51PM EST15,500.00499.870.000.000.00-1140.00%
NDXP231129C155500002023-11-27 11:40AM EST15,550.00456.700.000.000.00-110.00%
NDXP231129C155750002023-11-14 9:51AM EST15,575.00343.050.000.000.00--10.00%
NDXP231129C156000002023-11-28 3:56PM EST15,600.00403.450.000.000.00-100.00%
NDXP231129C156250002023-11-15 1:29PM EST15,625.00317.490.000.000.00-210.00%
NDXP231129C156500002023-11-24 11:34AM EST15,650.00331.320.000.000.00-600.00%
NDXP231129C157000002023-11-28 3:56PM EST15,700.00305.480.000.000.00-9110.00%
NDXP231129C157250002023-11-28 3:39PM EST15,725.00249.780.000.000.00-800.00%
NDXP231129C157500002023-11-22 10:14AM EST15,750.00279.300.000.000.00-600.00%
NDXP231129C157750002023-11-14 11:19AM EST15,775.00225.900.000.000.00--20.00%
NDXP231129C157800002023-11-22 12:05PM EST15,780.00297.450.000.000.00--10.00%
NDXP231129C157900002023-11-22 12:05PM EST15,790.00288.900.000.000.00--10.00%
NDXP231129C158000002023-11-28 3:37PM EST15,800.00173.950.000.000.00-440.00%
NDXP231129C158200002023-11-28 3:37PM EST15,820.00155.140.000.000.00-100.00%
NDXP231129C158250002023-11-22 9:49AM EST15,825.00300.900.000.000.00-100.00%
NDXP231129C158300002023-11-24 10:59AM EST15,830.00174.430.000.000.00-800.00%
NDXP231129C158400002023-11-28 12:28PM EST15,840.00172.280.000.000.00-300.00%
NDXP231129C158500002023-11-28 12:28PM EST15,850.00163.200.000.000.00-400.00%
NDXP231129C158750002023-11-28 12:01PM EST15,875.00152.350.000.000.00-800.00%
NDXP231129C158900002023-11-28 3:16PM EST15,890.0095.800.000.000.00-200.00%
NDXP231129C159000002023-11-28 3:21PM EST15,900.0077.320.000.000.00-1100.00%
NDXP231129C159250002023-11-28 3:53PM EST15,925.0086.400.000.000.00-700.00%
NDXP231129C159400002023-11-28 9:51AM EST15,940.0052.600.000.000.00-450.00%
NDXP231129C159500002023-11-28 3:54PM EST15,950.0073.220.000.000.00-34190.00%
NDXP231129C159700002023-11-28 3:59PM EST15,970.0065.050.000.000.00-3400.00%
NDXP231129C159750002023-11-28 4:02PM EST15,975.0061.800.000.000.00-1850.00%
NDXP231129C159800002023-11-28 4:02PM EST15,980.0058.170.000.000.00-19100.00%
NDXP231129C159900002023-11-28 3:48PM EST15,990.0040.650.000.000.00-2300.00%
NDXP231129C160000002023-11-28 4:02PM EST16,000.0048.110.000.000.00-54310.00%
NDXP231129C160100002023-11-28 3:59PM EST16,010.0041.880.000.000.00-32130.00%
NDXP231129C160250002023-11-28 4:10PM EST16,025.0036.000.000.000.00-4900.39%
NDXP231129C160300002023-11-28 4:10PM EST16,030.0033.700.000.000.00-36270.39%
NDXP231129C160400002023-11-28 4:10PM EST16,040.0029.300.000.000.00-100580.78%
NDXP231129C160500002023-11-28 4:12PM EST16,050.0025.630.000.000.00-10900.78%
NDXP231129C160600002023-11-28 3:58PM EST16,060.0020.500.000.000.00-1201.56%
NDXP231129C160700002023-11-28 3:55PM EST16,070.0015.700.000.000.00-5301.56%
NDXP231129C160750002023-11-28 3:59PM EST16,075.0015.950.000.000.00-26571.56%
NDXP231129C160800002023-11-28 4:12PM EST16,080.0015.850.000.000.00-35171.56%
NDXP231129C160900002023-11-28 3:56PM EST16,090.0011.430.000.000.00-27131.56%
NDXP231129C161000002023-11-28 4:12PM EST16,100.0011.200.000.000.00-214851.56%
NDXP231129C161100002023-11-28 4:00PM EST16,110.007.800.000.000.00-52323.13%
NDXP231129C161250002023-11-28 4:14PM EST16,125.006.500.000.000.00-50223.13%
NDXP231129C161300002023-11-28 4:03PM EST16,130.005.510.000.000.00-58323.13%
NDXP231129C161400002023-11-28 3:57PM EST16,140.004.230.000.000.00-63303.13%
NDXP231129C161500002023-11-28 4:04PM EST16,150.003.600.000.000.00-90553.13%
NDXP231129C161750002023-11-28 4:10PM EST16,175.002.130.000.000.00-44343.13%
NDXP231129C161800002023-11-28 4:10PM EST16,180.001.920.000.000.00-21183.13%
NDXP231129C161900002023-11-28 3:54PM EST16,190.001.600.000.000.00-15113.13%
NDXP231129C162000002023-11-28 4:13PM EST16,200.001.650.000.000.00-100613.13%
NDXP231129C162250002023-11-28 3:51PM EST16,225.000.970.000.000.00-7906.25%
NDXP231129C162500002023-11-28 4:13PM EST16,250.000.850.000.000.00-89826.25%
NDXP231129C162750002023-11-28 3:31PM EST16,275.000.540.000.000.00-246.25%
NDXP231129C163000002023-11-28 4:09PM EST16,300.000.590.000.000.00-17906.25%
NDXP231129C163250002023-11-28 3:51PM EST16,325.000.410.000.000.00-8706.25%
NDXP231129C163500002023-11-28 3:16PM EST16,350.000.420.000.000.00-5406.25%
NDXP231129C163750002023-11-28 4:02PM EST16,375.000.500.000.000.00-26216.25%
NDXP231129C164000002023-11-28 4:01PM EST16,400.000.400.000.000.00-15206.25%
NDXP231129C164100002023-11-28 4:05PM EST16,410.000.320.000.000.00-13166.25%
NDXP231129C164250002023-11-28 4:01PM EST16,425.000.350.000.000.00-706.25%
NDXP231129C164500002023-11-28 11:15AM EST16,450.000.500.000.000.00-8812.50%
NDXP231129C164750002023-11-28 10:32AM EST16,475.000.530.000.000.00-1012.50%
NDXP231129C165000002023-11-28 12:27PM EST16,500.000.420.000.000.00-7012.50%
NDXP231129C165250002023-11-27 2:17PM EST16,525.000.970.000.000.00-2012.50%
NDXP231129C165500002023-11-28 2:50PM EST16,550.000.400.000.000.00-13012.50%
NDXP231129C166000002023-11-28 10:19AM EST16,600.000.300.000.000.00-2012.50%
NDXP231129C166250002023-11-22 10:23AM EST16,625.003.040.000.000.00--1012.50%
NDXP231129C166500002023-11-28 11:31AM EST16,650.000.440.000.000.00-32612.50%
NDXP231129C166750002023-11-22 10:24AM EST16,675.002.360.000.000.00--1112.50%
NDXP231129C167000002023-11-28 4:10PM EST16,700.000.100.000.000.00-3712.50%
NDXP231129C167250002023-11-28 4:11PM EST16,725.000.100.000.000.00-1012.50%
NDXP231129C168250002023-11-28 4:13PM EST16,825.000.100.000.000.00-7812712.50%
NDXP231129C168500002023-11-28 9:48AM EST16,850.000.100.000.000.00-25012.50%
NDXP231129C169000002023-11-28 9:35AM EST16,900.000.150.000.000.00-2025.00%
NDXP231129C169500002023-11-22 9:36AM EST16,950.001.410.000.000.00--025.00%
NDXP231129C169750002023-11-22 9:36AM EST16,975.001.340.000.000.00--225.00%
NDXP231129C170000002023-11-28 4:03PM EST17,000.000.130.000.000.00-1025.00%
NDXP231129C170250002023-11-24 10:25AM EST17,025.000.100.000.000.00-75025.00%
NDXP231129C170500002023-11-24 10:25AM EST17,050.000.100.000.000.00-151525.00%
NDXP231129C170750002023-11-24 1:04PM EST17,075.000.150.000.000.00-150025.00%
NDXP231129C171000002023-11-27 10:06AM EST17,100.000.150.000.000.00-11025.00%
NDXP231129C171250002023-11-24 1:01PM EST17,125.000.150.000.000.00-10010025.00%
NDXP231129C173000002023-11-22 12:04PM EST17,300.000.250.000.000.00--025.00%
NDXP231129C175500002023-11-22 10:22AM EST17,550.000.100.000.000.00--2725.00%
NDXP231129C177000002023-11-24 11:36AM EST17,700.000.100.000.000.00-3025.00%
Putsfor29 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231129P131000002023-11-08 9:43AM EST13,100.005.650.000.000.00-1050.00%
NDXP231129P131500002023-11-07 9:30AM EST13,150.004.900.000.000.00--050.00%
NDXP231129P132000002023-11-08 9:43AM EST13,200.006.150.000.000.00-1050.00%
NDXP231129P133000002023-11-28 9:51AM EST13,300.000.050.000.000.00-9050.00%
NDXP231129P134000002023-10-26 11:50AM EST13,400.00188.450.000.650.00--1113.14%
NDXP231129P135000002023-11-28 4:06PM EST13,500.000.050.000.000.00-505050.00%
NDXP231129P136000002023-11-27 3:31PM EST13,600.000.150.000.000.00-4650.00%
NDXP231129P139000002023-11-28 11:09AM EST13,900.000.050.000.000.00-2050.00%
NDXP231129P140000002023-11-28 11:08AM EST14,000.000.050.000.000.00-2050.00%
NDXP231129P140500002023-11-24 12:39PM EST14,050.001.050.000.000.00-2050.00%
NDXP231129P140750002023-11-22 10:25AM EST14,075.001.130.000.000.00--150.00%
NDXP231129P141000002023-10-24 2:02PM EST14,100.00171.550.801.650.00--094.71%
NDXP231129P141500002023-11-27 1:14PM EST14,150.000.200.000.000.00-8950.00%
NDXP231129P142000002023-11-24 10:29AM EST14,200.000.850.000.000.00-1650.00%
NDXP231129P142500002023-11-28 3:03PM EST14,250.000.100.000.000.00-4050.00%
NDXP231129P143000002023-11-28 11:30AM EST14,300.000.140.000.000.00-2050.00%
NDXP231129P144000002023-11-27 10:06AM EST14,400.000.390.000.000.00-11125.00%
NDXP231129P145000002023-11-24 10:49AM EST14,500.001.100.000.000.00-11225.00%
NDXP231129P145750002023-11-13 11:17AM EST14,575.0022.470.000.000.00-1025.00%
NDXP231129P146000002023-11-27 2:58PM EST14,600.000.400.000.000.00-273225.00%
NDXP231129P146250002023-11-14 10:54AM EST14,625.0010.050.000.000.00--025.00%
NDXP231129P146500002023-11-27 2:42PM EST14,650.000.450.000.000.00-20025.00%
NDXP231129P147000002023-11-21 9:42AM EST14,700.002.410.000.000.00-7925.00%
NDXP231129P147250002023-11-21 9:34AM EST14,725.002.650.000.000.00--025.00%
NDXP231129P147500002023-11-21 9:35AM EST14,750.002.790.000.000.00--1925.00%
NDXP231129P147750002023-11-21 9:34AM EST14,775.002.850.000.000.00--1225.00%
NDXP231129P148000002023-11-28 4:03PM EST14,800.000.160.000.000.00-1025.00%
NDXP231129P148100002023-11-21 3:09PM EST14,810.003.070.000.000.00--225.00%
NDXP231129P148250002023-11-20 10:02AM EST14,825.004.580.000.000.00-5825.00%
NDXP231129P148500002023-11-28 2:58PM EST14,850.000.350.000.000.00-1025.00%
NDXP231129P148750002023-11-20 10:02AM EST14,875.004.930.000.000.00--025.00%
NDXP231129P149000002023-11-27 11:49AM EST14,900.000.700.000.000.00-31825.00%
NDXP231129P149250002023-11-27 12:02PM EST14,925.000.600.000.000.00-48025.00%
NDXP231129P149500002023-11-28 3:59PM EST14,950.000.100.000.000.00-9025.00%
NDXP231129P149750002023-11-21 11:07AM EST14,975.004.500.000.000.00-262025.00%
NDXP231129P150000002023-11-28 2:44PM EST15,000.000.250.000.000.00-23525.00%
NDXP231129P150250002023-11-24 12:46PM EST15,025.001.560.000.000.00-12025.00%
NDXP231129P150750002023-11-21 3:17PM EST15,075.004.950.000.000.00-1025.00%
NDXP231129P151000002023-11-28 1:58PM EST15,100.000.500.000.000.00-10025.00%
NDXP231129P151250002023-11-28 10:32AM EST15,125.000.430.000.000.00-1025.00%
NDXP231129P151400002023-11-22 9:54AM EST15,140.003.650.000.000.00--025.00%
NDXP231129P151500002023-11-28 2:42PM EST15,150.000.470.000.000.00-9025.00%
NDXP231129P151600002023-11-22 3:07PM EST15,160.003.700.000.000.00--025.00%
NDXP231129P152000002023-11-27 2:42PM EST15,200.000.900.000.000.00-16012.50%
NDXP231129P152250002023-11-27 9:55AM EST15,225.001.360.000.000.00-2212.50%
NDXP231129P152500002023-11-27 11:00AM EST15,250.001.100.000.000.00-31612.50%
NDXP231129P152750002023-11-24 10:42AM EST15,275.002.980.000.000.00-5512.50%
NDXP231129P153000002023-11-28 4:03PM EST15,300.000.370.000.000.00-151612.50%
NDXP231129P153250002023-11-28 10:44AM EST15,325.000.570.000.000.00-1012.50%
NDXP231129P153300002023-11-22 10:01AM EST15,330.006.050.000.000.00--2312.50%
NDXP231129P153500002023-11-28 4:04PM EST15,350.000.370.000.000.00-73112.50%
NDXP231129P153600002023-11-28 9:50AM EST15,360.000.610.000.000.00-1612.50%
NDXP231129P153750002023-11-27 3:25PM EST15,375.001.140.000.000.00-151412.50%
NDXP231129P153800002023-11-27 9:35AM EST15,380.002.490.000.000.00-2712.50%
NDXP231129P154000002023-11-28 4:12PM EST15,400.000.400.000.000.00-2520912.50%
NDXP231129P154250002023-11-28 9:54AM EST15,425.000.750.000.000.00-5612.50%
NDXP231129P154400002023-11-27 11:41AM EST15,440.001.600.000.000.00-2012.50%
NDXP231129P154500002023-11-28 3:35PM EST15,450.000.470.000.000.00-24012.50%
NDXP231129P154700002023-11-28 10:36AM EST15,470.000.900.000.000.00-50012.50%
NDXP231129P154750002023-11-28 3:35PM EST15,475.000.570.000.000.00-3012.50%
NDXP231129P154900002023-11-28 3:27PM EST15,490.000.570.000.000.00-7012.50%
NDXP231129P155000002023-11-28 4:07PM EST15,500.000.300.000.000.00-16226912.50%
NDXP231129P155200002023-11-22 9:41AM EST15,520.007.650.000.000.00--012.50%
NDXP231129P155250002023-11-28 9:54AM EST15,525.001.040.000.000.00-43112.50%
NDXP231129P155300002023-11-28 3:27PM EST15,530.000.770.000.000.00-133512.50%
NDXP231129P155500002023-11-28 4:04PM EST15,550.000.520.000.000.00-334912.50%
NDXP231129P155600002023-11-28 2:40PM EST15,560.000.950.000.000.00-43012.50%
NDXP231129P155750002023-11-28 4:01PM EST15,575.000.600.000.000.00-91112.50%
NDXP231129P155900002023-11-28 4:05PM EST15,590.000.480.000.000.00-122112.50%
NDXP231129P156000002023-11-28 3:55PM EST15,600.000.650.000.000.00-198012.50%
NDXP231129P156250002023-11-28 4:03PM EST15,625.000.570.000.000.00-366.25%
NDXP231129P156300002023-11-28 3:44PM EST15,630.000.900.000.000.00-886.25%
NDXP231129P156400002023-11-27 2:43PM EST15,640.004.050.000.000.00-206.25%
NDXP231129P156500002023-11-28 4:11PM EST15,650.000.860.000.000.00-87666.25%
NDXP231129P156600002023-11-28 4:09PM EST15,660.000.840.000.000.00-10116.25%
NDXP231129P156750002023-11-28 3:49PM EST15,675.001.000.000.000.00-5246.25%
NDXP231129P156800002023-11-28 1:24PM EST15,680.002.310.000.000.00-54746.25%
NDXP231129P156900002023-11-28 3:53PM EST15,690.000.970.000.000.00-27256.25%
NDXP231129P157000002023-11-28 4:00PM EST15,700.000.850.000.000.00-64666.25%
NDXP231129P157100002023-11-28 3:56PM EST15,710.001.050.000.000.00-47616.25%
NDXP231129P157200002023-11-28 4:11PM EST15,720.001.100.000.000.00-19176.25%
NDXP231129P157250002023-11-28 3:50PM EST15,725.001.180.000.000.00-10116.25%
NDXP231129P157300002023-11-28 3:54PM EST15,730.001.300.000.000.00-1806.25%
NDXP231129P157400002023-11-28 3:53PM EST15,740.001.300.000.000.00-15426.25%
NDXP231129P157500002023-11-28 3:55PM EST15,750.001.450.000.000.00-90966.25%
NDXP231129P157600002023-11-28 3:59PM EST15,760.001.430.000.000.00-2306.25%
NDXP231129P157700002023-11-28 4:11PM EST15,770.001.540.000.000.00-23256.25%
NDXP231129P157750002023-11-28 3:53PM EST15,775.001.930.000.000.00-6506.25%
NDXP231129P157800002023-11-28 3:58PM EST15,780.001.850.000.000.00-23156.25%
NDXP231129P157900002023-11-28 3:57PM EST15,790.002.050.000.000.00-3806.25%
NDXP231129P158000002023-11-28 3:59PM EST15,800.002.150.000.000.00-7506.25%
NDXP231129P158100002023-11-28 3:55PM EST15,810.002.690.000.000.00-3606.25%
NDXP231129P158200002023-11-28 4:10PM EST15,820.002.830.000.000.00-6503.13%
NDXP231129P158250002023-11-28 4:10PM EST15,825.002.950.000.000.00-3903.13%
NDXP231129P158300002023-11-28 4:08PM EST15,830.003.130.000.000.00-3503.13%
NDXP231129P158500002023-11-28 3:58PM EST15,850.004.250.000.000.00-6503.13%
NDXP231129P158700002023-11-28 3:52PM EST15,870.006.630.000.000.00-19153.13%
NDXP231129P158900002023-11-28 4:01PM EST15,890.007.600.000.000.00-4803.13%
NDXP231129P159000002023-11-28 4:08PM EST15,900.008.780.000.000.00-75523.13%
NDXP231129P159100002023-11-28 3:59PM EST15,910.0010.300.000.000.00-3503.13%
NDXP231129P159200002023-11-28 4:07PM EST15,920.0011.600.000.000.00-4301.56%
NDXP231129P159250002023-11-28 4:08PM EST15,925.0012.590.000.000.00-39221.56%
NDXP231129P159500002023-11-28 4:07PM EST15,950.0017.960.000.000.00-5701.56%
NDXP231129P159600002023-11-28 4:08PM EST15,960.0021.200.000.000.00-48171.56%
NDXP231129P159700002023-11-28 4:02PM EST15,970.0024.320.000.000.00-30120.78%
NDXP231129P159750002023-11-28 4:02PM EST15,975.0026.000.000.000.00-1100.78%
NDXP231129P159800002023-11-28 4:04PM EST15,980.0026.830.000.000.00-3700.78%
NDXP231129P159900002023-11-28 3:05PM EST15,990.0049.620.000.000.00-860.39%
NDXP231129P160000002023-11-28 4:11PM EST16,000.0036.300.000.000.00-64570.39%
NDXP231129P160100002023-11-28 3:57PM EST16,010.0043.500.000.000.00-1460.01%
NDXP231129P160200002023-11-28 4:05PM EST16,020.0044.510.000.000.00-12160.00%
NDXP231129P160300002023-11-28 4:14PM EST16,030.0050.500.000.000.00-340.00%
NDXP231129P160500002023-11-28 3:28PM EST16,050.0094.480.000.000.00-1200.00%
NDXP231129P160700002023-11-28 11:31AM EST16,070.0088.040.000.000.00-100.00%
NDXP231129P160750002023-11-27 1:30PM EST16,075.0091.550.000.000.00-8140.00%
NDXP231129P161100002023-11-28 2:27PM EST16,110.00151.000.000.000.00-230.00%
NDXP231129P164000002023-11-20 9:47AM EST16,400.00492.650.000.000.00--30.00%