New Zealand markets open in 3 hours 2 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,218.06+23.35 (+0.18%)
As of 12:58PM EST. Market open.
In the money
Show:ListStraddle
Callsfor24 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210224C127000002021-02-19 10:00AM EST12,700.00329.21537.00563.700.00-1269.43%
NDXP210224C127500002021-02-23 12:17PM EST12,750.00244.40487.50513.900.00-3464.89%
NDXP210224C128000002021-02-23 12:37PM EST12,800.00255.91437.40464.00-22.66-8.13%1460.06%
NDXP210224C129750002021-02-24 10:01AM EST12,975.0084.05267.00283.50-41.20-32.89%3646.27%
NDXP210224C130000002021-02-24 12:22PM EST13,000.00226.87241.20257.80+8.92+4.09%1511543.15%
NDXP210224C130750002021-02-24 10:39AM EST13,075.0057.36169.50187.70-72.73-55.91%52636.56%
NDXP210224C131000002021-02-24 12:31PM EST13,100.00138.80149.80163.80+13.03+10.36%322133.88%
NDXP210224C131250002021-02-24 10:59AM EST13,125.0053.00124.00138.80-56.74-51.70%142030.62%
NDXP210224C131500002021-02-24 12:14PM EST13,150.0088.02104.40117.40-6.84-7.21%422328.60%
NDXP210224C131750002021-02-24 12:05PM EST13,175.0064.3081.0096.70-20.72-24.37%161326.55%
NDXP210224C132000002021-02-24 12:38PM EST13,200.0071.1962.7078.60-15.81-18.17%1596925.09%
NDXP210224C132400002021-02-24 12:29PM EST13,240.0037.0037.1052.40-49.32-57.14%29322.72%
NDXP210224C132600002021-02-24 12:29PM EST13,260.0026.1530.7034.50-33.46-56.13%114919.11%
NDXP210224C132800002021-02-24 12:41PM EST13,280.0023.5021.1024.40-47.80-67.04%52917.82%
NDXP210224C132900002021-02-24 12:41PM EST13,290.0019.5017.7021.30-26.20-57.33%30817.75%
NDXP210224C133000002021-02-24 12:36PM EST13,300.0016.4514.3016.90-19.83-54.66%692116.95%
NDXP210224C133250002021-02-24 12:36PM EST13,325.0010.308.0011.00-17.89-63.46%26416.59%
NDXP210224C133750002021-02-24 12:38PM EST13,375.002.201.903.80-24.05-91.62%94115.80%
NDXP210224C134000002021-02-24 12:29PM EST13,400.001.521.102.70-10.92-87.78%222016.40%
NDXP210224C134250002021-02-23 3:25PM EST13,425.001.420.401.65-11.36-88.89%121516.50%
NDXP210224C134500002021-02-24 9:51AM EST13,450.000.600.051.15-7.53-92.62%202517.04%
NDXP210224C134600002021-02-23 3:26PM EST13,460.009.430.051.100.00-122217.52%
NDXP210224C134750002021-02-24 11:51AM EST13,475.000.430.000.90-10.74-96.15%151617.85%
NDXP210224C134900002021-02-22 9:56AM EST13,490.007.230.000.800.00-101318.40%
NDXP210224C135000002021-02-24 10:38AM EST13,500.000.350.000.75-4.01-91.97%629918.80%
NDXP210224C135400002021-02-23 3:37PM EST13,540.005.050.000.550.00-142020.17%
NDXP210224C135500002021-02-23 4:10PM EST13,550.000.350.000.55-2.11-85.77%23320.71%
NDXP210224C135750002021-02-22 1:18PM EST13,575.0017.400.000.450.00-5321.49%
NDXP210224C135900002021-02-23 12:30PM EST13,590.002.500.004.700.00-2232.20%
NDXP210224C136000002021-02-23 3:38PM EST13,600.002.500.000.050.00-92518.16%
NDXP210224C136200002021-02-17 2:32PM EST13,620.00176.290.000.400.00--123.47%
NDXP210224C136250002021-02-24 12:16PM EST13,625.000.210.000.35-0.57-73.08%11023.37%
NDXP210224C136300002021-02-22 3:13PM EST13,630.000.050.000.35-1.10-95.65%4723.61%
NDXP210224C136400002021-02-22 1:31PM EST13,640.001.000.000.350.00-1424.11%
NDXP210224C136500002021-02-24 12:16PM EST13,650.000.180.000.35-1.15-86.47%27724.61%
NDXP210224C136600002021-02-23 10:35AM EST13,660.000.660.000.300.00-5624.66%
NDXP210224C136700002021-02-23 12:19PM EST13,670.001.740.000.300.00-2225.15%
NDXP210224C136750002021-02-23 10:36AM EST13,675.000.330.000.30-0.02-5.71%257825.39%
NDXP210224C136800002021-02-22 3:13PM EST13,680.000.050.000.30-4.00-98.77%41425.64%
NDXP210224C137000002021-02-23 4:10PM EST13,700.000.500.000.300.00-242026.61%
NDXP210224C137100002021-02-18 11:33AM EST13,710.007.450.000.050.00-111122.85%
NDXP210224C137250002021-02-23 12:19PM EST13,725.001.480.000.250.00-1427.27%
NDXP210224C137300002021-02-18 9:56AM EST13,730.0077.590.000.300.00--028.05%
NDXP210224C137500002021-02-23 3:54PM EST13,750.000.180.000.250.00-251428.44%
NDXP210224C137750002021-02-23 10:54AM EST13,775.000.430.000.250.00-1429.61%
NDXP210224C137800002021-02-19 1:23PM EST13,780.0036.000.000.250.00-303029.83%
NDXP210224C137900002021-02-19 3:03PM EST13,790.0034.400.000.250.00-2230.30%
NDXP210224C138000002021-02-24 12:33PM EST13,800.000.200.000.25-0.03-13.04%96930.76%
NDXP210224C138100002021-02-18 11:15AM EST13,810.0045.970.000.250.00--231.23%
NDXP210224C138250002021-02-22 1:49PM EST13,825.001.980.004.700.00-243847.45%
NDXP210224C138300002021-02-18 11:51AM EST13,830.0032.760.000.250.00--1032.15%
NDXP210224C138500002021-02-23 3:54PM EST13,850.000.350.004.700.00-21549.00%
NDXP210224C138700002021-02-18 11:51AM EST13,870.0025.130.000.250.00--133.99%
NDXP210224C138750002021-02-24 12:33PM EST13,875.000.050.000.25-1.18-95.93%113134.20%
NDXP210224C138800002021-02-24 10:37AM EST13,880.000.110.000.25-27.44-99.60%2234.45%
NDXP210224C138900002021-02-18 3:57PM EST13,890.002.100.000.250.00-1234.89%
NDXP210224C139000002021-02-23 1:48PM EST13,900.000.200.004.700.00-24052.08%
NDXP210224C139100002021-02-17 2:35PM EST13,910.0043.650.000.250.00--135.79%
NDXP210224C139200002021-02-19 2:17PM EST13,920.001.650.000.250.00-1136.26%
NDXP210224C139250002021-02-19 12:09PM EST13,925.001.550.000.250.00-111236.48%
NDXP210224C139300002021-02-19 3:37PM EST13,930.000.370.000.250.00-2436.72%
NDXP210224C139400002021-02-19 2:33PM EST13,940.000.340.000.250.00-2137.16%
NDXP210224C139500002021-02-23 3:53PM EST13,950.000.300.000.250.00-41337.60%
NDXP210224C139600002021-02-22 9:57AM EST13,960.001.560.004.700.00-4955.72%
NDXP210224C139700002021-02-19 1:44PM EST13,970.008.540.000.250.00-7338.50%
NDXP210224C139750002021-02-19 12:40PM EST13,975.008.650.000.250.00-1338.72%
NDXP210224C139800002021-02-19 3:37PM EST13,980.007.050.000.250.00-6338.94%
NDXP210224C139900002021-02-19 1:16PM EST13,990.001.600.004.700.00-1251.55%
NDXP210224C140000002021-02-23 1:05PM EST14,000.000.160.050.25-0.24-60.00%221839.84%
NDXP210224C140100002021-02-22 3:33PM EST14,010.000.250.000.250.00-41040.28%
NDXP210224C140250002021-02-19 3:57PM EST14,025.001.800.000.250.00-11840.97%
NDXP210224C140300002021-02-19 1:44PM EST14,030.000.050.000.000.00-1425.00%
NDXP210224C140400002021-02-19 10:37AM EST14,040.007.640.000.250.00-1141.60%
NDXP210224C140500002021-02-22 3:44PM EST14,050.000.100.000.05-0.13-56.52%21336.52%
NDXP210224C140750002021-02-22 3:44PM EST14,075.000.250.004.700.00-61856.19%
NDXP210224C141000002021-02-24 11:57AM EST14,100.000.100.000.25-0.18-64.29%721944.24%
NDXP210224C141250002021-02-17 11:11AM EST14,125.0013.100.000.250.00-1345.34%
NDXP210224C141400002021-02-19 10:48AM EST14,140.003.400.000.250.00-1146.00%
NDXP210224C141500002021-02-18 2:22PM EST14,150.005.300.000.250.00-61046.44%
NDXP210224C141750002021-02-19 12:00PM EST14,175.0010.080.000.250.00-1247.51%
NDXP210224C142000002021-02-19 2:46PM EST14,200.009.930.000.250.00-11048.58%
NDXP210224C142250002021-02-18 10:13AM EST14,225.003.130.000.250.00-5549.66%
NDXP210224C142500002021-02-16 12:09AM EST14,250.0019.120.000.250.00--750.73%
NDXP210224C142750002021-02-18 10:25AM EST14,275.002.850.000.250.00-51251.81%
NDXP210224C143000002021-02-19 11:50AM EST14,300.001.950.000.250.00-3952.88%
NDXP210224C143250002021-02-18 12:40PM EST14,325.002.630.000.250.00-5750.68%
NDXP210224C143500002021-02-22 3:44PM EST14,350.000.400.000.250.00-51151.66%
NDXP210224C143750002021-02-17 2:03PM EST14,375.003.900.004.700.00-111071.99%
NDXP210224C144000002021-02-17 12:36PM EST14,400.003.180.000.250.00--653.71%
NDXP210224C144250002021-02-18 12:42PM EST14,425.001.490.000.250.00--554.69%
NDXP210224C144500002021-02-18 12:42PM EST14,450.001.410.000.250.00--555.66%
NDXP210224C145000002021-02-18 2:11PM EST14,500.001.250.000.250.00--557.62%
NDXP210224C145250002021-02-18 2:11PM EST14,525.001.200.000.250.00--658.59%
NDXP210224C145500002021-02-17 2:17PM EST14,550.001.810.000.250.00--559.57%
NDXP210224C146000002021-02-16 10:24AM EST14,600.005.250.000.250.00--561.52%
NDXP210224C146250002021-02-16 10:24AM EST14,625.004.850.000.250.00--562.50%
NDXP210224C146500002021-02-17 2:54PM EST14,650.001.010.000.250.00--663.48%
NDXP210224C146750002021-02-17 2:54PM EST14,675.000.940.000.250.00--564.45%
NDXP210224C147500002021-02-16 12:09AM EST14,750.002.950.000.250.00--367.29%
NDXP210224C149500002021-02-16 12:09AM EST14,950.001.250.007.600.00--4106.76%
NDXP210224C149750002021-02-16 12:09AM EST14,975.001.150.007.600.00--4108.00%
NDXP210224C150000002021-02-02 9:30AM EST15,000.004.500.000.250.00--176.66%
NDXP210224C150750002021-02-16 12:09AM EST15,075.001.600.000.250.00--179.39%
NDXP210224C152000002021-02-08 12:48PM EST15,200.001.600.000.250.00-4583.98%
NDXP210224C152750002021-02-03 3:03PM EST15,275.002.100.000.250.00--686.72%
NDXP210224C153500002021-02-04 12:15PM EST15,350.001.300.000.250.00--889.36%
NDXP210224C155000002021-02-03 2:09PM EST15,500.001.350.000.250.00-8994.73%
Putsfor24 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210224P100000002021-02-19 1:08PM EST10,000.000.200.000.050.00-214145.31%
NDXP210224P101000002021-02-09 11:18AM EST10,100.001.950.003.400.00--1197.12%
NDXP210224P103000002021-02-02 4:03PM EST10,300.0011.900.000.250.00--1145.51%
NDXP210224P104000002021-02-02 3:58PM EST10,400.0012.200.000.250.00--1140.23%
NDXP210224P105000002021-02-23 10:47AM EST10,500.000.050.000.250.00-57135.16%
NDXP210224P109000002021-02-09 9:44AM EST10,900.004.300.000.250.00--20114.45%
NDXP210224P111000002021-02-16 2:48PM EST11,100.001.250.000.250.00-25104.49%
NDXP210224P112000002021-02-16 12:39PM EST11,200.002.150.000.250.00-1299.41%
NDXP210224P114000002021-02-23 2:23PM EST11,400.000.050.000.250.00-1789.55%
NDXP210224P115000002021-02-24 11:54AM EST11,500.000.050.050.05-3.25-98.48%4278.91%
NDXP210224P116000002021-02-22 12:48PM EST11,600.000.450.000.250.00-2379.79%
NDXP210224P117000002021-02-17 2:27PM EST11,700.000.700.000.250.00-3674.90%
NDXP210224P119000002021-02-23 11:20AM EST11,900.000.380.000.250.00-172965.23%
NDXP210224P120000002021-02-24 10:19AM EST12,000.000.050.000.10-0.15-75.00%62656.25%
NDXP210224P121000002021-02-23 11:20AM EST12,100.001.550.000.250.00-31255.66%
NDXP210224P122000002021-02-24 10:18AM EST12,200.000.300.000.25-0.67-69.07%22150.88%
NDXP210224P123000002021-02-23 3:51PM EST12,300.000.200.000.25-0.65-76.47%73949.12%
NDXP210224P124000002021-02-23 3:17PM EST12,400.000.700.000.250.00-514844.09%
NDXP210224P125000002021-02-24 12:00PM EST12,500.000.100.000.25-1.00-90.91%714339.06%
NDXP210224P126000002021-02-24 11:59AM EST12,600.000.150.000.30-1.30-89.66%355834.64%
NDXP210224P126500002021-02-24 11:00AM EST12,650.000.350.000.30-1.52-81.28%63732.06%
NDXP210224P126750002021-02-24 11:11AM EST12,675.000.380.000.30-2.25-85.55%84530.76%
NDXP210224P127000002021-02-24 12:28PM EST12,700.000.200.000.35-4.38-95.63%495329.98%
NDXP210224P127250002021-02-24 12:21PM EST12,725.000.230.000.35-3.37-93.61%3212528.66%
NDXP210224P127500002021-02-24 12:35PM EST12,750.000.230.000.40-3.97-94.52%372627.76%
NDXP210224P127750002021-02-24 12:06PM EST12,775.000.530.000.45-3.07-85.28%312026.78%
NDXP210224P128000002021-02-24 12:10PM EST12,800.000.500.100.45-3.40-87.18%6610425.43%
NDXP210224P128250002021-02-24 12:28PM EST12,825.000.550.000.60-8.85-94.15%492624.94%
NDXP210224P128500002021-02-24 12:35PM EST12,850.000.530.000.65-4.92-90.28%302123.78%
NDXP210224P128750002021-02-24 11:51AM EST12,875.001.200.000.85-8.25-87.30%143623.19%
NDXP210224P129000002021-02-24 11:39AM EST12,900.001.850.001.05-15.07-89.07%835322.39%
NDXP210224P129250002021-02-24 12:08PM EST12,925.001.600.101.20-12.48-88.64%584221.30%
NDXP210224P129500002021-02-24 12:01PM EST12,950.002.100.401.50-15.30-87.93%4311220.47%
NDXP210224P129750002021-02-24 11:53AM EST12,975.002.270.601.80-22.28-90.75%1912419.46%
NDXP210224P130000002021-02-24 12:34PM EST13,000.001.850.852.30-25.65-93.27%345618.62%
NDXP210224P130250002021-02-24 12:08PM EST13,025.005.401.302.85-18.33-77.24%422517.63%
NDXP210224P130500002021-02-24 11:58AM EST13,050.0010.602.003.80-26.80-71.66%223416.86%
NDXP210224P130750002021-02-24 12:34PM EST13,075.005.632.954.90-58.82-91.26%852515.90%
NDXP210224P131000002021-02-24 12:43PM EST13,100.005.504.106.20-38.45-87.49%714614.78%
NDXP210224P131250002021-02-24 12:36PM EST13,125.008.936.609.00-46.72-83.95%122114.23%
NDXP210224P131500002021-02-24 12:38PM EST13,150.0010.629.6012.30-52.41-83.15%392913.34%
NDXP210224P131750002021-02-24 12:34PM EST13,175.0015.8713.8016.50-63.73-80.06%322012.25%
NDXP210224P132000002021-02-24 12:38PM EST13,200.0020.6720.0021.80-86.48-80.71%5713910.87%
NDXP210224P132100002021-02-24 12:34PM EST13,210.0025.6021.4024.80-65.37-71.86%26410.38%
NDXP210224P132200002021-02-24 12:41PM EST13,220.0026.1923.9027.40-137.86-84.04%9139.57%
NDXP210224P132250002021-02-24 12:41PM EST13,225.0027.6226.3029.80-139.93-83.52%3209.48%
NDXP210224P132300002021-02-24 12:21PM EST13,230.0044.8928.0031.60-33.51-42.74%6169.12%
NDXP210224P132400002021-02-24 12:35PM EST13,240.0034.5631.9035.60-41.64-54.65%4148.32%
NDXP210224P132500002021-02-24 12:35PM EST13,250.0038.6536.5040.20-66.35-63.19%221247.37%
NDXP210224P132600002021-02-24 11:12AM EST13,260.0086.1835.5050.20+3.78+4.59%15208.51%
NDXP210224P132750002021-02-24 11:58AM EST13,275.0098.7042.7057.70-119.35-54.74%10115.05%
NDXP210224P132800002021-02-22 3:03PM EST13,280.0082.8746.7061.700.00-14110.00%
NDXP210224P132900002021-02-24 12:35PM EST13,290.0059.6552.1066.30-44.55-42.75%23270.00%
NDXP210224P133000002021-02-24 12:35PM EST13,300.0066.2558.9072.40-162.60-71.05%151350.00%
NDXP210224P133100002021-02-22 10:54AM EST13,310.00385.0064.8080.400.00-370.00%
NDXP210224P133200002021-02-23 1:20PM EST13,320.00325.9274.5088.800.00-540.00%
NDXP210224P133250002021-02-23 1:35PM EST13,325.00278.4778.4093.600.00-350.00%
NDXP210224P133300002021-02-23 11:31AM EST13,330.00316.1581.3094.300.00-5110.00%
NDXP210224P133400002021-02-22 12:13PM EST13,340.00128.2689.80102.500.00-540.00%
NDXP210224P133500002021-02-22 3:39PM EST13,350.00229.0097.60111.00-228.78-49.98%11190.00%
NDXP210224P133600002021-02-24 9:55AM EST13,360.00313.10108.40123.10+34.45+12.36%350.00%
NDXP210224P133700002021-02-24 10:16AM EST13,370.00352.75116.10129.10+175.11+98.58%120.00%
NDXP210224P133750002021-02-22 10:07AM EST13,375.0090.75120.90135.700.00-180.00%
NDXP210224P133800002021-02-22 3:44PM EST13,380.00286.50124.20139.500.00-150.00%
NDXP210224P133900002021-02-24 12:02PM EST13,390.00181.10134.80147.80-15.80-8.02%15180.00%
NDXP210224P134000002021-02-24 12:02PM EST13,400.00191.00143.30157.30-14.20-6.92%17300.00%
NDXP210224P134200002021-02-23 9:52AM EST13,420.00394.00163.10177.90-121.10-23.51%2120.00%
NDXP210224P134250002021-02-19 2:28PM EST13,425.00123.52170.80182.800.00-260.00%
NDXP210224P134300002021-02-22 3:08PM EST13,430.00338.45172.80187.700.00-1550.00%
NDXP210224P134400002021-02-23 3:07PM EST13,440.00270.20183.90199.300.00-370.00%
NDXP210224P134500002021-02-23 3:07PM EST13,450.00279.80193.00207.200.00-15170.00%
NDXP210224P134600002021-02-19 12:48PM EST13,460.00404.90202.90217.10+325.90+412.53%280.00%
NDXP210224P134700002021-02-22 10:16AM EST13,470.00398.20211.20226.90+155.75+64.24%180.00%
NDXP210224P134750002021-02-23 10:54AM EST13,475.00452.72218.50234.20+73.41+19.35%170.00%
NDXP210224P134800002021-02-23 11:06AM EST13,480.00389.83224.20238.500.00-120.00%
NDXP210224P134900002021-02-23 3:14PM EST13,490.00301.80230.60247.700.00-430.00%
NDXP210224P135000002021-02-23 3:14PM EST13,500.00311.60241.50256.500.00-5410.00%
NDXP210224P135100002021-02-22 10:22AM EST13,510.00290.10251.00267.500.00-230.00%
NDXP210224P135250002021-02-23 3:08PM EST13,525.00352.48267.60282.200.00-120.00%
NDXP210224P135500002021-02-23 3:08PM EST13,550.00317.40294.10307.500.00-280.00%
NDXP210224P135600002021-02-19 12:36PM EST13,560.00110.60301.40316.300.00-110.00%
NDXP210224P135700002021-02-22 2:18PM EST13,570.00381.60311.60328.10+161.15+73.10%140.00%
NDXP210224P135750002021-02-23 10:54AM EST13,575.00547.95315.40332.300.00-7180.00%
NDXP210224P135800002021-02-22 3:48PM EST13,580.00339.53321.50337.200.00-220.00%
NDXP210224P135900002021-02-22 1:22PM EST13,590.00252.77332.30348.700.00-110.00%
NDXP210224P136000002021-02-23 12:02PM EST13,600.00643.30341.30357.400.00-1220.00%
NDXP210224P136100002021-02-23 1:24PM EST13,610.00582.70352.50367.500.00-680.00%
NDXP210224P136250002021-02-22 1:33PM EST13,625.00387.33365.40382.300.00-10200.00%
NDXP210224P136300002021-02-19 9:41AM EST13,630.00114.80372.30386.300.00-1110.00%
NDXP210224P136500002021-02-22 11:56AM EST13,650.00748.43392.50407.300.00-120.00%
NDXP210224P136600002021-02-19 12:40PM EST13,660.00161.40402.50417.100.00-210.00%
NDXP210224P136700002021-02-18 10:08AM EST13,670.00236.65408.90426.400.00--10.00%
NDXP210224P136750002021-02-24 9:52AM EST13,675.00630.00415.60430.30-142.77-18.48%110.00%
NDXP210224P136900002021-02-17 2:33PM EST13,690.00614.30420.90456.30+240.56+64.37%120.00%
NDXP210224P137000002021-02-11 11:01AM EST13,700.00192.15428.90466.300.00-220.00%
NDXP210224P137250002021-02-05 2:44PM EST13,725.00290.86455.90488.600.00-220.00%
NDXP210224P137500002021-02-22 11:04AM EST13,750.00441.36482.50513.600.00-560.00%
NDXP210224P138000002021-02-18 10:08AM EST13,800.00323.12530.90563.600.00--30.00%
NDXP210224P140250002021-02-05 2:44PM EST14,025.00488.29754.10791.200.00-110.00%
NDXP210224P142000002021-02-17 10:13AM EST14,200.001,125.90930.50963.50+266.10+30.95%120.00%