^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP191113C050000002019-11-07 3:42PM EST5,000.003,209.750.000.000.00--00.00%
NDXP191113C065250002019-10-20 11:04PM EST6,525.001,328.500.000.000.00--00.00%
NDXP191113C072500002019-10-30 6:19PM EST7,250.00784.000.000.000.00--00.00%
NDXP191113C075000002019-11-07 10:15AM EST7,500.00756.700.000.000.00-500.00%
NDXP191113C076750002019-10-29 10:59AM EST7,675.00407.400.000.000.00--00.00%
NDXP191113C077000002019-10-30 2:44PM EST7,700.00396.400.000.000.00-300.00%
NDXP191113C077250002019-11-11 10:48AM EST7,725.00506.050.000.000.00-100.00%
NDXP191113C077500002019-11-12 10:14AM EST7,750.00520.380.000.000.00-100.00%
NDXP191113C077750002019-11-05 1:22PM EST7,775.00449.600.000.000.00-100.00%
NDXP191113C078000002019-11-12 9:40AM EST7,800.00459.170.000.000.00-100.00%
NDXP191113C078500002019-11-11 3:35PM EST7,850.00387.150.000.000.00-200.00%
NDXP191113C078800002019-11-06 12:44PM EST7,880.00299.200.000.000.00--00.00%
NDXP191113C079000002019-11-12 1:32PM EST7,900.00379.600.000.000.00-1000.00%
NDXP191113C079100002019-11-12 1:32PM EST7,910.00369.590.000.000.00-1000.00%
NDXP191113C079250002019-11-12 10:14AM EST7,925.00345.220.000.000.00-100.00%
NDXP191113C079300002019-11-04 9:56AM EST7,930.00290.970.000.000.00-1000.00%
NDXP191113C079400002019-11-04 9:56AM EST7,940.00281.780.000.000.00-1000.00%
NDXP191113C079500002019-10-13 11:10PM EST7,950.00116.620.000.000.00--00.00%
NDXP191113C079700002019-11-07 10:15AM EST7,970.00288.050.000.000.00-500.00%
NDXP191113C079750002019-11-12 9:40AM EST7,975.00283.820.000.000.00-100.00%
NDXP191113C080000002019-11-07 11:39AM EST8,000.00242.710.000.000.00-1200.00%
NDXP191113C080100002019-11-12 12:59PM EST8,010.00271.700.000.000.00-1500.00%
NDXP191113C080200002019-11-12 12:59PM EST8,020.00261.700.000.000.00-1500.00%
NDXP191113C080250002019-11-08 3:47PM EST8,025.00220.900.000.000.00-100.00%
NDXP191113C080500002019-11-12 11:30AM EST8,050.00240.580.000.000.00-100.00%
NDXP191113C080600002019-11-12 11:33AM EST8,060.00228.450.000.000.00-600.00%
NDXP191113C080700002019-11-12 11:33AM EST8,070.00218.450.000.000.00-700.00%
NDXP191113C080750002019-11-08 3:40PM EST8,075.00174.920.000.000.00-100.00%
NDXP191113C081000002019-11-12 10:26AM EST8,100.00179.650.000.000.00-200.00%
NDXP191113C081100002019-11-08 3:19PM EST8,110.00138.100.000.000.00-4000.00%
NDXP191113C081200002019-11-11 10:26AM EST8,120.00115.830.000.000.00-200.00%
NDXP191113C081250002019-11-11 2:14PM EST8,125.00121.240.000.000.00-100.00%
NDXP191113C081300002019-11-08 9:37AM EST8,130.00107.100.000.000.00-100.00%
NDXP191113C081400002019-11-08 2:26PM EST8,140.0097.450.000.000.00-100.00%
NDXP191113C081500002019-11-12 10:26AM EST8,150.00130.600.000.000.00-300.00%
NDXP191113C081600002019-11-12 11:13AM EST8,160.00125.420.000.000.00-1000.00%
NDXP191113C081700002019-11-12 11:13AM EST8,170.00115.670.000.000.00-1000.00%
NDXP191113C081750002019-11-12 9:54AM EST8,175.0092.000.000.000.00-100.00%
NDXP191113C081800002019-11-12 2:24PM EST8,180.0082.350.000.000.00-200.00%
NDXP191113C081900002019-11-12 2:24PM EST8,190.0073.320.000.000.00-800.00%
NDXP191113C082000002019-11-12 12:11PM EST8,200.0086.020.000.000.00-200.00%
NDXP191113C082100002019-11-12 3:38PM EST8,210.0053.450.000.000.00-400.00%
NDXP191113C082200002019-11-12 3:02PM EST8,220.0042.170.000.000.00-1000.00%
NDXP191113C082250002019-11-12 3:53PM EST8,225.0044.200.000.000.00-900.00%
NDXP191113C082300002019-11-12 3:02PM EST8,230.0034.920.000.000.00-400.00%
NDXP191113C082400002019-11-12 12:50PM EST8,240.0045.480.000.000.00-600.00%
NDXP191113C082500002019-11-12 2:59PM EST8,250.0021.130.000.000.00-2400.00%
NDXP191113C082600002019-11-12 3:49PM EST8,260.0021.000.000.000.00-2200.00%
NDXP191113C082700002019-11-12 4:13PM EST8,270.0019.500.000.000.00-3200.39%
NDXP191113C082750002019-11-12 3:10PM EST8,275.0012.500.000.000.00-2700.78%
NDXP191113C082800002019-11-12 3:54PM EST8,280.0013.090.000.000.00-9300.78%
NDXP191113C082900002019-11-12 4:14PM EST8,290.0010.500.000.000.00-8501.56%
NDXP191113C083000002019-11-12 4:12PM EST8,300.007.500.000.000.00-3601.56%
NDXP191113C083100002019-11-12 3:55PM EST8,310.004.300.000.000.00-10401.56%
NDXP191113C083200002019-11-12 3:54PM EST8,320.003.310.000.000.00-9503.13%
NDXP191113C083250002019-11-12 3:54PM EST8,325.002.790.000.000.00-4503.13%
NDXP191113C083300002019-11-12 3:32PM EST8,330.002.250.000.000.00-2703.13%
NDXP191113C083400002019-11-12 3:59PM EST8,340.001.600.000.000.00-6903.13%
NDXP191113C083500002019-11-12 4:04PM EST8,350.001.300.000.000.00-12403.13%
NDXP191113C083600002019-11-12 2:49PM EST8,360.000.830.000.000.00-5403.13%
NDXP191113C083700002019-11-12 2:28PM EST8,370.000.820.000.000.00-1506.25%
NDXP191113C083750002019-11-12 1:48PM EST8,375.001.280.000.000.00-606.25%
NDXP191113C083800002019-11-12 2:38PM EST8,380.000.650.000.000.00-2906.25%
NDXP191113C083900002019-11-12 1:02PM EST8,390.000.950.000.000.00-1406.25%
NDXP191113C084000002019-11-12 2:44PM EST8,400.000.370.000.000.00-1606.25%
NDXP191113C084100002019-11-12 3:15PM EST8,410.000.260.000.000.00-206.25%
NDXP191113C084200002019-11-12 2:55PM EST8,420.000.350.000.000.00-606.25%
NDXP191113C084250002019-11-12 3:15PM EST8,425.000.250.000.000.00-1106.25%
NDXP191113C084300002019-11-12 3:15PM EST8,430.000.220.000.000.00-206.25%
NDXP191113C084400002019-11-12 2:11PM EST8,440.000.460.000.000.00-506.25%
NDXP191113C084500002019-11-07 9:42AM EST8,450.006.890.000.000.00-606.25%
NDXP191113C084600002019-11-07 10:43AM EST8,460.002.130.000.000.00--06.25%
NDXP191113C084700002019-11-07 3:17PM EST8,470.001.250.000.000.00--06.25%
NDXP191113C084750002019-11-04 10:28AM EST8,475.003.800.000.000.00-1012.50%
NDXP191113C084800002019-11-04 12:28PM EST8,480.002.310.000.000.00-2012.50%
NDXP191113C084900002019-11-11 3:59PM EST8,490.000.200.000.000.00-30012.50%
NDXP191113C085000002019-11-12 11:33AM EST8,500.000.180.000.000.00-1012.50%
NDXP191113C085100002019-11-11 2:53PM EST8,510.000.180.000.000.00-5012.50%
NDXP191113C085200002019-11-06 9:54AM EST8,520.001.000.000.000.00--012.50%
NDXP191113C085500002019-11-08 11:08AM EST8,550.000.400.000.000.00-6012.50%
NDXP191113C085600002019-11-11 1:09PM EST8,560.000.150.000.000.00-2012.50%
NDXP191113C085750002019-11-08 3:31PM EST8,575.000.550.000.000.00-13012.50%
NDXP191113C086000002019-11-08 3:31PM EST8,600.000.500.000.000.00-10012.50%
NDXP191113C086250002019-11-08 1:09PM EST8,625.000.220.000.000.00-1012.50%
NDXP191113C086500002019-11-12 1:14PM EST8,650.000.030.000.000.00-1012.50%
NDXP191113C086750002019-11-11 3:45PM EST8,675.000.050.000.000.00-8012.50%
NDXP191113C087000002019-11-08 3:31PM EST8,700.000.150.000.000.00-3012.50%
NDXP191113C087250002019-11-11 12:29PM EST8,725.000.050.000.000.00-4025.00%
NDXP191113C087500002019-11-01 10:52AM EST8,750.000.210.000.000.00-2025.00%
NDXP191113C088000002019-11-11 3:59PM EST8,800.000.100.000.000.00-73025.00%
NDXP191113C088250002019-11-07 3:04PM EST8,825.000.100.000.000.00--025.00%
NDXP191113C088750002019-11-05 12:16PM EST8,875.000.160.000.000.00--025.00%
Putsfor13 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP191113P065000002019-10-14 8:30AM EST6,500.004.900.000.000.00--050.00%
NDXP191113P067000002019-10-17 9:34AM EST6,700.002.820.000.000.00--050.00%
NDXP191113P067500002019-10-24 9:58AM EST6,750.002.100.000.000.00--050.00%
NDXP191113P068500002019-11-01 11:05AM EST6,850.000.420.000.000.00-2050.00%
NDXP191113P068750002019-11-04 3:30PM EST6,875.000.350.000.000.00-4050.00%
NDXP191113P069500002019-11-08 1:02PM EST6,950.000.130.000.000.00-3050.00%
NDXP191113P069750002019-11-08 1:02PM EST6,975.000.130.000.000.00-3050.00%
NDXP191113P070000002019-11-08 9:33AM EST7,000.000.200.000.000.00-1050.00%
NDXP191113P070500002019-11-08 1:15PM EST7,050.000.050.000.000.00-8050.00%
NDXP191113P071000002019-11-04 10:40AM EST7,100.000.750.000.000.00-1050.00%
NDXP191113P071500002019-11-05 10:20AM EST7,150.000.560.000.000.00-4050.00%
NDXP191113P071750002019-11-05 10:21AM EST7,175.000.450.000.000.00--050.00%
NDXP191113P072000002019-11-06 3:24PM EST7,200.000.240.000.000.00--050.00%
NDXP191113P072250002019-10-28 11:46AM EST7,225.002.900.000.000.00--050.00%
NDXP191113P072500002019-11-06 3:32PM EST7,250.000.300.000.000.00-3050.00%
NDXP191113P072750002019-10-29 2:34PM EST7,275.003.170.000.000.00-5050.00%
NDXP191113P073000002019-11-05 9:49AM EST7,300.000.500.000.000.00-5050.00%
NDXP191113P073250002019-11-05 9:49AM EST7,325.000.670.000.000.00-2050.00%
NDXP191113P073500002019-11-11 9:33AM EST7,350.000.050.000.000.00-6050.00%
NDXP191113P073750002019-11-06 3:23PM EST7,375.000.480.000.000.00-2050.00%
NDXP191113P074000002019-11-06 11:43AM EST7,400.000.680.000.000.00-1050.00%
NDXP191113P074250002019-11-04 3:57PM EST7,425.001.080.000.000.00-1050.00%
NDXP191113P074500002019-11-04 10:16AM EST7,450.001.700.000.000.00-1025.00%
NDXP191113P074750002019-11-07 3:47PM EST7,475.000.380.000.000.00-1025.00%
NDXP191113P075000002019-11-07 2:51PM EST7,500.000.300.000.000.00-2025.00%
NDXP191113P075250002019-11-07 2:53PM EST7,525.000.400.000.000.00-1025.00%
NDXP191113P075500002019-11-05 2:21PM EST7,550.001.380.000.000.00-16025.00%
NDXP191113P075750002019-11-08 3:42PM EST7,575.000.230.000.000.00-3025.00%
NDXP191113P076000002019-11-07 2:19PM EST7,600.000.380.000.000.00-1025.00%
NDXP191113P076250002019-11-12 1:28PM EST7,625.000.200.000.000.00-2025.00%
NDXP191113P076500002019-11-12 9:32AM EST7,650.000.160.000.000.00-5025.00%
NDXP191113P076750002019-11-07 10:07AM EST7,675.000.500.000.000.00-8025.00%
NDXP191113P077000002019-11-11 10:49AM EST7,700.000.200.000.000.00-1025.00%
NDXP191113P077250002019-11-11 3:40PM EST7,725.000.180.000.000.00-3025.00%
NDXP191113P077500002019-11-11 11:56AM EST7,750.000.200.000.000.00-2025.00%
NDXP191113P077750002019-11-11 11:56AM EST7,775.000.300.000.000.00-2025.00%
NDXP191113P078000002019-11-11 3:27PM EST7,800.000.230.000.000.00-4025.00%
NDXP191113P078100002019-11-08 3:51PM EST7,810.000.300.000.000.00-1025.00%
NDXP191113P078200002019-11-12 1:45PM EST7,820.000.100.000.000.00-10025.00%
NDXP191113P078250002019-11-12 1:45PM EST7,825.000.200.000.000.00-10025.00%
NDXP191113P078300002019-11-06 3:55PM EST7,830.002.420.000.000.00-3025.00%
NDXP191113P078500002019-11-06 2:49PM EST7,850.001.620.000.000.00-1012.50%
NDXP191113P078600002019-11-06 3:32PM EST7,860.003.300.000.000.00--012.50%
NDXP191113P078700002019-11-08 4:11PM EST7,870.000.630.000.000.00-1012.50%
NDXP191113P078750002019-11-06 3:55PM EST7,875.003.280.000.000.00-6012.50%
NDXP191113P078800002019-10-29 10:21AM EST7,880.0038.400.000.000.00--012.50%
NDXP191113P078900002019-11-06 11:43AM EST7,890.004.720.000.000.00-1012.50%
NDXP191113P079000002019-11-11 10:07AM EST7,900.000.700.000.000.00-210012.50%
NDXP191113P079100002019-11-04 10:35AM EST7,910.0010.340.000.000.00-10012.50%
NDXP191113P079200002019-11-11 3:09PM EST7,920.000.200.000.000.00-1012.50%
NDXP191113P079250002019-11-11 10:59AM EST7,925.000.600.000.000.00-100012.50%
NDXP191113P079300002019-11-08 11:11AM EST7,930.001.660.000.000.00-1012.50%
NDXP191113P079400002019-11-12 11:34AM EST7,940.000.150.000.000.00-6012.50%
NDXP191113P079500002019-11-12 11:34AM EST7,950.000.260.000.000.00-9012.50%
NDXP191113P079600002019-11-12 3:55PM EST7,960.000.050.000.000.00-14012.50%
NDXP191113P079700002019-11-12 4:10PM EST7,970.000.050.000.000.00-11012.50%
NDXP191113P079750002019-11-12 4:02PM EST7,975.000.050.000.000.00-11012.50%
NDXP191113P079800002019-11-11 3:51PM EST7,980.000.500.000.000.00-3012.50%
NDXP191113P079900002019-11-08 3:42PM EST7,990.001.370.000.000.00-3012.50%
NDXP191113P080000002019-11-11 3:01PM EST8,000.000.500.000.000.00-38012.50%
NDXP191113P080100002019-11-11 12:25PM EST8,010.000.930.000.000.00-14012.50%
NDXP191113P080200002019-11-11 12:25PM EST8,020.000.930.000.000.00-8012.50%
NDXP191113P080250002019-11-12 11:48AM EST8,025.000.300.000.000.00-5012.50%
NDXP191113P080300002019-11-11 11:27AM EST8,030.001.490.000.000.00-5012.50%
NDXP191113P080400002019-11-08 2:49PM EST8,040.003.850.000.000.00-4012.50%
NDXP191113P080500002019-11-12 3:49PM EST8,050.000.350.000.000.00-35012.50%
NDXP191113P080600002019-11-12 3:37PM EST8,060.000.400.000.000.00-41012.50%
NDXP191113P080700002019-11-12 3:49PM EST8,070.000.450.000.000.00-506.25%
NDXP191113P080750002019-11-12 2:06PM EST8,075.000.470.000.000.00-3406.25%
NDXP191113P080800002019-11-12 1:44PM EST8,080.000.370.000.000.00-606.25%
NDXP191113P080900002019-11-12 12:08PM EST8,090.000.600.000.000.00-306.25%
NDXP191113P081000002019-11-12 2:11PM EST8,100.000.530.000.000.00-3606.25%
NDXP191113P081100002019-11-12 1:44PM EST8,110.000.620.000.000.00-1406.25%
NDXP191113P081200002019-11-12 3:05PM EST8,120.001.000.000.000.00-1106.25%
NDXP191113P081250002019-11-12 3:16PM EST8,125.001.180.000.000.00-3406.25%
NDXP191113P081300002019-11-12 4:02PM EST8,130.000.730.000.000.00-1306.25%
NDXP191113P081400002019-11-12 2:11PM EST8,140.001.020.000.000.00-2106.25%
NDXP191113P081500002019-11-12 3:16PM EST8,150.001.950.000.000.00-10706.25%
NDXP191113P081600002019-11-12 4:02PM EST8,160.001.460.000.000.00-7206.25%
NDXP191113P081700002019-11-12 3:18PM EST8,170.002.980.000.000.00-3203.13%
NDXP191113P081750002019-11-12 2:55PM EST8,175.004.340.000.000.00-7703.13%
NDXP191113P081800002019-11-12 3:50PM EST8,180.002.550.000.000.00-12703.13%
NDXP191113P081900002019-11-12 3:50PM EST8,190.003.100.000.000.00-7403.13%
NDXP191113P082000002019-11-12 3:01PM EST8,200.007.450.000.000.00-7303.13%
NDXP191113P082100002019-11-12 3:54PM EST8,210.005.250.000.000.00-3103.13%
NDXP191113P082200002019-11-12 4:04PM EST8,220.006.730.000.000.00-4001.56%
NDXP191113P082250002019-11-12 3:01PM EST8,225.0013.570.000.000.00-4101.56%
NDXP191113P082300002019-11-12 4:04PM EST8,230.008.780.000.000.00-1401.56%
NDXP191113P082400002019-11-12 4:04PM EST8,240.0011.630.000.000.00-2301.56%
NDXP191113P082500002019-11-12 3:56PM EST8,250.0015.500.000.000.00-3500.78%
NDXP191113P082600002019-11-12 4:02PM EST8,260.0018.930.000.000.00-4500.20%
NDXP191113P082700002019-11-12 2:47PM EST8,270.0031.500.000.000.00-3700.00%
NDXP191113P082750002019-11-12 2:15PM EST8,275.0031.320.000.000.00-4100.00%
NDXP191113P082800002019-11-12 3:54PM EST8,280.0031.030.000.000.00-3500.00%
NDXP191113P083300002019-11-11 10:08AM EST8,330.00114.000.000.000.00-500.00%
NDXP191113P084000002019-11-07 9:35AM EST8,400.00169.000.000.000.00-200.00%
NDXP191113P084300002019-11-11 12:08AM EST8,430.00162.100.000.000.00--00.00%
NDXP191113P087000002019-11-12 12:57PM EST8,700.00420.270.000.000.00-100.00%
NDXP191113P088000002019-11-12 12:57PM EST8,800.00519.630.000.000.00-100.00%
NDXP191113P095000002019-11-07 3:42PM EST9,500.001,289.250.000.000.00--00.00%