New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,364.99-150.91 (-0.97%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:14100.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C141000002021-09-16 1:37PM EDT2021-09-171,336.500.000.000.00-2500.00%
NDXP210924C141000002021-09-16 3:05PM EDT2021-09-241,417.151,249.201,279.500.00-1734.56%
NDXP210929C141000002021-08-30 9:57AM EDT2021-09-291,459.301,265.301,291.200.00--130.75%
NDX211015C141000002021-09-01 3:06PM EDT2021-10-151,611.101,303.501,334.300.00-1626.62%
NDX211119C141000002021-08-25 5:28PM EDT2021-11-19590.001,423.901,446.600.00-5025.17%
NDX211217C141000002021-08-25 5:28PM EDT2021-12-17680.351,512.701,536.300.00-10025.02%
NDX220121C141000002021-08-23 3:25PM EDT2022-01-211,636.001,615.801,645.600.00--025.15%
NDX220218C141000002021-08-30 10:15AM EDT2022-02-181,863.001,698.801,728.900.00-1425.30%
NDX220318C141000002021-08-25 5:29PM EDT2022-03-18862.001,773.501,808.000.00--025.44%
NDX220617C141000002021-08-25 5:29PM EDT2022-06-171,211.551,992.002,030.600.00-1025.61%
NDX221216C141000002021-08-25 5:29PM EDT2022-12-161,510.002,301.302,383.400.00-1025.59%
NDX231215C141000002021-08-25 5:30PM EDT2023-12-151,706.002,759.102,859.100.00--024.75%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P141000002021-09-15 9:44AM EDT2021-09-172.900.000.000.00-213825.00%
NDXP210920P141000002021-09-17 11:42AM EDT2021-09-201.500.852.30-0.97-39.27%101036.31%
NDXP210924P141000002021-09-17 11:44AM EDT2021-09-2411.658.8010.70+0.80+7.37%33932.63%
NDXP210927P141000002021-09-01 10:54AM EDT2021-09-2735.9012.0014.200.00-3529.36%
NDXP210929P141000002021-09-14 11:11AM EDT2021-09-2930.0018.7020.700.00-5529.19%
NDXP211001P141000002021-09-13 2:31PM EDT2021-10-0153.7026.0027.900.00-11529.06%
NDXP211008P141000002021-09-14 3:47PM EDT2021-10-0862.7044.5047.400.00-324027.42%
NDX211015P141000002021-09-16 2:41PM EDT2021-10-1556.0062.9065.500.00-1510526.18%
NDXP211022P141000002021-09-16 11:14AM EDT2021-10-2293.2088.4091.100.00-9426.06%
NDX211119P141000002021-09-15 11:35AM EDT2021-11-19184.84185.50190.00-12.88-6.51%13525.66%
NDX211217P141000002021-08-23 10:42AM EDT2021-12-17355.00272.70276.500.00-12625.26%
NDX220121P141000002021-08-31 10:47AM EDT2022-01-21352.00373.80378.600.00-8925.09%
NDX220318P141000002021-08-25 5:29PM EDT2022-03-18726.00539.40545.800.00-2025.54%
NDX220520P141000002021-08-23 11:15AM EDT2022-05-20729.05692.80719.100.00--126.00%
NDX220617P141000002021-08-25 5:29PM EDT2022-06-171,660.00762.70776.500.00--025.87%
NDX220916P141000002021-09-02 10:36AM EDT2022-09-16861.70932.10967.200.00--125.90%
NDX231215P141000002021-08-25 5:30PM EDT2023-12-151,812.001,513.901,613.900.00-1025.02%