New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,344.90-171.01 (-1.10%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:14000.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C140000002021-08-30 9:39AM EDT2021-09-171,526.660.000.000.00-25120.00%
NDXP210924C140000002021-09-08 3:34PM EDT2021-09-241,623.481,338.501,369.200.00-2240.59%
NDXP211008C140000002021-09-08 3:34PM EDT2021-10-081,650.231,377.201,408.300.00--231.21%
NDX211015C140000002021-08-23 9:53AM EDT2021-10-151,350.701,395.401,427.000.00-1829.38%
NDX211119C140000002021-09-15 11:52AM EDT2021-11-191,525.921,506.701,529.800.00-1026.41%
NDX211217C140000002021-09-13 3:09PM EDT2021-12-171,659.521,592.801,612.400.00-144625.80%
NDX220121C140000002021-08-25 5:28PM EDT2022-01-211,475.901,692.601,720.400.00-1025.84%
NDX220218C140000002021-08-27 12:31PM EDT2022-02-181,838.001,769.101,800.000.00-1525.86%
NDX220318C140000002021-08-25 5:28PM EDT2022-03-181,556.901,847.701,884.400.00-10026.14%
NDX220617C140000002021-08-25 5:29PM EDT2022-06-171,735.312,059.502,098.900.00-10026.06%
NDX221216C140000002021-08-25 5:29PM EDT2022-12-161,397.112,360.402,444.000.00-2025.88%
NDX231215C140000002021-08-25 5:30PM EDT2023-12-152,043.002,820.302,920.300.00-13025.02%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P140000002021-09-16 4:10PM EDT2021-09-170.400.000.000.00-431,24125.00%
NDXP210920P140000002021-09-17 11:41AM EDT2021-09-201.580.802.20-0.57-26.51%51638.23%
NDXP210922P140000002021-09-17 9:57AM EDT2021-09-225.023.705.40-6.58-56.72%1735.47%
NDXP210924P140000002021-09-17 11:45AM EDT2021-09-2410.258.309.90+0.25+2.50%112433.97%
NDXP210927P140000002021-09-10 3:50PM EDT2021-09-2737.0010.8013.100.00-1230.50%
NDXP210929P140000002021-09-15 12:22PM EDT2021-09-2924.6017.1019.100.00-6730.24%
NDXP211001P140000002021-09-17 10:35AM EDT2021-10-0124.3123.8025.80+3.31+15.76%206330.05%
NDXP211004P140000002021-09-14 11:52AM EDT2021-10-0436.7026.9029.900.00-11128.37%
NDXP211008P140000002021-09-15 11:32AM EDT2021-10-0853.0541.7043.900.00-309628.22%
NDX211015P140000002021-09-17 12:05PM EDT2021-10-1559.9558.7061.20+14.41+31.64%2533426.92%
NDXP211022P140000002021-09-16 12:31PM EDT2021-10-2279.4982.3085.500.00-152926.72%
NDX211119P140000002021-09-14 3:39PM EDT2021-11-19192.35175.90180.000.00-919226.14%
NDX211217P140000002021-09-17 11:32AM EDT2021-12-17274.00263.60267.60+46.00+20.18%939325.82%
NDX220121P140000002021-09-08 3:01PM EDT2022-01-21330.81359.20363.800.00-206125.45%
NDX220218P140000002021-08-25 5:29PM EDT2022-02-18566.52443.00450.700.00--125.74%
NDX220318P140000002021-09-14 3:12PM EDT2022-03-18530.12523.40529.700.00-39725.89%
NDX220414P140000002021-08-30 1:45PM EDT2022-04-14528.43583.80608.000.00-2226.16%
NDX220520P140000002021-08-30 1:45PM EDT2022-05-20608.45672.00698.900.00-111126.27%
NDX220617P140000002021-09-09 11:43AM EDT2022-06-17692.00735.60760.900.00-107026.23%
NDX220916P140000002021-09-09 10:14AM EDT2022-09-16854.00905.60945.400.00--126.15%
NDX221216P140000002021-09-01 10:37AM EDT2022-12-16967.001,059.101,102.900.00-45525.97%
NDX231215P140000002021-09-10 10:24AM EDT2023-12-151,419.001,476.601,576.600.00-11425.07%