New Zealand markets open in 4 hours 42 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,333.47-182.43 (-1.18%)
At close: 5:16PM EDT
In the money
Show:ListStraddle
Strike:14500.00
Callsfor20 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210924C145000002021-08-20 11:12AM EDT2021-09-24746.60812.00858.900.00-2232.34%
NDXP211004C145000002021-09-03 9:56AM EDT2021-10-041,166.87851.80897.500.00-1125.96%
NDX211015C145000002021-09-01 10:20AM EDT2021-10-151,271.80902.00948.200.00-12024.78%
NDX211119C145000002021-09-16 2:47PM EDT2021-11-191,202.001,045.801,091.300.00-21223.74%
NDX211217C145000002021-09-13 10:40AM EDT2021-12-171,270.001,147.201,192.600.00-1023.64%
NDX220218C145000002021-08-30 11:32AM EDT2022-02-181,572.001,353.601,401.800.00-2224.05%
NDX220318C145000002021-09-07 2:31PM EDT2022-03-181,740.001,438.801,484.900.00-13124.23%
NDX220414C145000002021-08-25 9:51AM EDT2022-04-141,586.651,513.101,561.100.00-4324.39%
NDX220617C145000002021-08-25 5:29PM EDT2022-06-171,371.001,668.301,714.100.00-1024.44%
NDX220916C145000002021-08-25 5:29PM EDT2022-09-161,624.101,846.801,895.900.00-40024.33%
NDX221216C145000002021-08-25 5:29PM EDT2022-12-161,313.231,762.602,312.600.00-3028.23%
Putsfor20 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210920P145000002021-09-17 3:46PM EDT2021-09-202.020.009.00-1.93-48.86%231644.45%
NDXP210922P145000002021-09-17 3:38PM EDT2021-09-229.921.0520.10-0.27-2.65%333137.38%
NDXP210924P145000002021-09-17 2:27PM EDT2021-09-2423.0819.8024.90+5.61+32.11%3053032.18%
NDXP210927P145000002021-09-17 3:17PM EDT2021-09-2731.0520.5033.80+7.95+34.42%48528.49%
NDXP210929P145000002021-09-17 11:09AM EDT2021-09-2937.8437.0047.60+0.79+2.13%81128.48%
NDXP211001P145000002021-09-17 2:06PM EDT2021-10-0157.3554.1061.00+21.82+61.41%420128.35%
NDXP211004P145000002021-09-13 10:18AM EDT2021-10-0488.2054.4069.000.00-3526.64%
NDXP211006P145000002021-09-09 1:48PM EDT2021-10-0674.1166.2081.100.00--326.59%
NDXP211008P145000002021-09-16 3:39PM EDT2021-10-0856.4078.3092.600.00-619526.49%
NDXP211011P145000002021-09-09 11:26AM EDT2021-10-1180.8785.00103.300.00--125.76%
NDX211015P145000002021-09-17 2:38PM EDT2021-10-15121.70105.00123.10+45.50+59.71%5416825.51%
NDXP211022P145000002021-09-16 12:07PM EDT2021-10-22127.81138.50154.000.00-16325.02%
NDXP211029P145000002021-09-13 10:23AM EDT2021-10-29192.41170.10190.000.00-5825.09%
NDX211119P145000002021-09-17 1:12PM EDT2021-11-19257.00256.50276.80+46.23+21.93%102724.66%
NDX211217P145000002021-09-16 1:35PM EDT2021-12-17335.15362.20379.400.00-2028924.42%
NDX220121P145000002021-09-13 12:10PM EDT2022-01-21486.00455.60501.000.00-113524.55%
NDX220218P145000002021-08-23 11:55AM EDT2022-02-18607.91549.60598.000.00-2524.89%
NDX220318P145000002021-08-23 11:55AM EDT2022-03-18682.97635.70682.200.00-1325.02%
NDX220617P145000002021-08-30 12:17PM EDT2022-06-17800.20874.30921.100.00-157025.28%
NDX220916P145000002021-08-25 5:29PM EDT2022-09-161,185.701,060.001,109.400.00-10025.18%
NDX221216P145000002021-08-25 5:30PM EDT2022-12-161,428.60976.201,526.200.00-20028.99%
NDX231215P145000002021-08-25 5:30PM EDT2023-12-151,807.191,444.801,994.800.00-6027.02%