^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Callsfor24 October 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP181024C06600000 | 2018-10-16 11:15AM EDT | 6,600.00 | 603.30 | 489.60 | 508.00 | 0.00 | - | 1 | 1 | 27.28% |
| NDXP181024C06700000 | 2018-10-16 2:51PM EDT | 6,700.00 | 329.50 | 473.70 | 490.40 | 0.00 | +100.00% | 5 | 5 | 68.70% |
| NDXP181024C06975000 | 2018-10-16 2:51PM EDT | 6,975.00 | 172.04 | 240.60 | 254.70 | 0.00 | +100.00% | 4 | 2 | 52.80% |
| NDXP181024C07100000 | 2018-10-19 12:50PM EDT | 7,100.00 | 92.40 | 73.90 | 82.00 | -17.83 | -16.18% | 3 | 12 | 23.62% |
| NDXP181024C07125000 | 2018-10-19 3:33PM EDT | 7,125.00 | 82.10 | 60.50 | 68.10 | -5.01 | -5.75% | 11 | 7 | 23.07% |
| NDXP181024C07150000 | 2018-10-19 1:42PM EDT | 7,150.00 | 73.14 | 48.50 | 55.50 | -52.96 | -42.00% | 1 | 6 | 22.52% |
| NDXP181024C07225000 | 2018-10-19 3:57PM EDT | 7,225.00 | 30.10 | 21.70 | 26.00 | -25.00 | -45.37% | 18 | 26 | 20.80% |
| NDXP181024C07350000 | 2018-10-19 1:11PM EDT | 7,350.00 | 6.91 | 1.55 | 6.00 | -10.99 | -61.40% | 9 | 21 | 20.21% |
| NDXP181024C07475000 | 2018-10-19 10:53AM EDT | 7,475.00 | 2.36 | 0.00 | 2.45 | -7.34 | -75.67% | 11 | 3 | 23.22% |
| NDXP181024C07525000 | 2018-10-17 12:15PM EDT | 7,525.00 | 7.35 | 0.00 | 1.85 | 0.00 | - | 2 | 15 | 24.56% |
| NDXP181024C07925000 | 2018-10-16 2:51PM EDT | 7,925.00 | 1.01 | 0.00 | 1.70 | 0.00 | -1,068.32% | 3 | 7 | 41.92% |
| NDXP181024C07975000 | 2018-10-16 2:51PM EDT | 7,975.00 | 6.25 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 43.98% |
| NDXP181024C08100000 | 2018-10-18 11:44AM EDT | 8,100.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 49.04% |
| NDXP181024C08200000 | 2018-10-16 2:51PM EDT | 8,200.00 | 0.95 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 52.98% |
Putsfor24 October 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP181024P06325000 | 2018-10-19 3:55PM EDT | 6,325.00 | 1.06 | 0.00 | 3.60 | -16.50 | -93.96% | 91 | 6 | 50.46% |
| NDXP181024P06425000 | 2018-10-17 3:43PM EDT | 6,425.00 | 1.10 | 0.00 | 4.20 | 0.00 | - | 3 | 9 | 45.82% |
| NDXP181024P06500000 | 2018-10-19 10:11AM EDT | 6,500.00 | 1.00 | 0.10 | 4.90 | -1.15 | -53.49% | 2 | 39 | 42.53% |
| NDXP181024P06550000 | 2018-10-19 2:03PM EDT | 6,550.00 | 3.83 | 1.00 | 5.70 | -39.97 | -91.26% | 3 | 10 | 40.64% |
| NDXP181024P06575000 | 2018-10-19 3:58PM EDT | 6,575.00 | 3.55 | 1.35 | 6.00 | -43.25 | -92.41% | 6 | 10 | 39.48% |
| NDXP181024P06750000 | 2018-10-19 12:19PM EDT | 6,750.00 | 8.20 | 9.00 | 13.00 | -8.45 | -50.75% | 9 | 45 | 34.25% |
| NDXP181024P06925000 | 2018-10-19 2:14PM EDT | 6,925.00 | 34.30 | 29.80 | 35.00 | -15.43 | -31.03% | 7 | 14 | 30.84% |
| NDXP181024P06975000 | 2018-10-19 12:41PM EDT | 6,975.00 | 47.29 | 40.20 | 46.60 | +4.12 | +9.54% | 19 | 269 | 30.11% |
