New Zealand markets open in 4 hours 9 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: 5:15PM EDT
In the money
Show:ListStraddle
Strike:14700.00
Callsfor20 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210920C147000002021-08-23 10:16AM EDT2021-09-20657.59595.20641.100.00-1134.28%
NDXP210924C147000002021-08-23 1:18PM EDT2021-09-24751.05622.00669.200.00-1128.99%
NDXP210927C147000002021-08-23 1:18PM EDT2021-09-27758.70632.70679.200.00-1125.60%
NDXP211001C147000002021-08-27 10:27AM EDT2021-10-01816.12664.90710.500.00-1025.67%
NDX211015C147000002021-08-25 2:16PM EDT2021-10-15856.49731.30776.900.00-11623.25%
NDXP211029C147000002021-09-17 11:58AM EDT2021-10-29841.15801.90851.80-235.46-21.87%6123.34%
NDX211119C147000002021-08-18 9:31AM EDT2021-11-19785.70887.50933.300.00-2322.71%
NDX211217C147000002021-08-27 10:30AM EDT2021-12-171,109.45994.701,040.900.00-13422.78%
NDX220121C147000002021-09-17 11:42AM EDT2022-01-211,157.841,117.501,162.70+156.24+15.60%1023.02%
NDX220218C147000002021-08-25 5:28PM EDT2022-02-181,169.111,209.801,257.600.00-3023.37%
NDX220318C147000002021-08-27 12:21PM EDT2022-03-181,383.801,297.601,343.700.00-808923.61%
NDX220520C147000002021-08-27 12:21PM EDT2022-05-201,540.001,464.601,514.000.00-808023.92%
NDX220617C147000002021-08-25 5:29PM EDT2022-06-171,243.101,533.601,580.500.00-1023.97%
NDX221216C147000002021-08-25 5:29PM EDT2022-12-16664.001,636.602,186.600.00-1027.83%
NDX231215C147000002021-08-25 5:30PM EDT2023-12-152,304.642,151.302,701.300.00-1026.60%
Putsfor20 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210920P147000002021-09-17 1:45PM EDT2021-09-204.910.4010.00+0.71+16.90%366936.26%
NDXP210922P147000002021-09-17 3:36PM EDT2021-09-2216.5510.2023.30+2.37+16.71%348531.41%
NDXP210924P147000002021-09-17 2:23PM EDT2021-09-2434.1830.6040.10+15.84+86.37%3912630.06%
NDXP210927P147000002021-09-17 2:39PM EDT2021-09-2744.9934.4047.70+10.78+31.51%41325.97%
NDXP210929P147000002021-09-17 11:19AM EDT2021-09-2948.1654.1065.10+10.03+26.30%55526.19%
NDXP211001P147000002021-09-17 11:03AM EDT2021-10-0168.8674.0081.30+7.71+12.61%113526.22%
NDXP211004P147000002021-08-31 10:49AM EDT2021-10-04100.6376.0090.800.00--024.71%
NDXP211006P147000002021-09-09 12:55PM EDT2021-10-0682.7891.70104.900.00--2924.75%
NDXP211008P147000002021-09-16 3:52PM EDT2021-10-0872.15103.70118.100.00-42124.72%
NDXP211013P147000002021-09-08 1:37PM EDT2021-10-13118.40124.60142.400.00--124.09%
NDX211015P147000002021-09-17 1:51PM EDT2021-10-15150.03133.60151.50+16.12+12.04%65723.88%
NDXP211022P147000002021-09-16 3:07PM EDT2021-10-22128.40171.00186.500.00-513823.60%
NDXP211029P147000002021-09-16 11:14AM EDT2021-10-29197.90204.50226.400.00-111223.81%
NDX211119P147000002021-09-16 3:07PM EDT2021-11-19244.42298.00318.900.00-5610823.57%
NDX211217P147000002021-09-08 2:34PM EDT2021-12-17367.20406.90423.600.00-3623.38%
NDX220121P147000002021-08-30 10:35AM EDT2022-01-21475.00507.60553.500.00-14123.76%
NDX220318P147000002021-08-27 12:21PM EDT2022-03-18695.60694.60741.100.00-8011924.38%
NDX220520P147000002021-08-27 12:21PM EDT2022-05-20853.60869.60919.100.00-808024.75%
NDX220617P147000002021-08-25 5:29PM EDT2022-06-171,229.80939.00986.800.00-40024.79%
NDX221216P147000002021-09-08 12:18PM EDT2022-12-161,269.891,048.901,598.900.00-51528.56%
NDX231215P147000002021-09-03 12:08PM EDT2023-12-151,648.221,527.902,077.900.00-3226.75%