New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,342.32-173.59 (-1.12%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14800.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C148000002021-09-16 12:40PM EDT2021-09-17629.650.000.000.00-22880.00%
NDXP210920C148000002021-09-08 10:37AM EDT2021-09-20814.22528.40556.800.00-10824.67%
NDXP210922C148000002021-08-20 9:32AM EDT2021-09-22461.50546.10577.700.00-1125.88%
NDXP210924C148000002021-08-30 1:06PM EDT2021-09-24855.12555.10584.400.00-1523.72%
NDXP210927C148000002021-08-30 1:06PM EDT2021-09-27860.98590.30612.500.00-1124.39%
NDXP210929C148000002021-09-13 12:57PM EDT2021-09-29724.45607.00629.700.00-2324.54%
NDXP211001C148000002021-09-10 3:04PM EDT2021-10-01820.00619.50640.200.00-1424.00%
NDXP211008C148000002021-09-14 11:16AM EDT2021-10-08762.11649.70673.800.00-2222.70%
NDX211015C148000002021-09-15 12:32PM EDT2021-10-15743.53689.40713.600.00-38722.59%
NDX211119C148000002021-08-31 2:56PM EDT2021-11-191,076.00849.00871.000.00-78122.18%
NDX211217C148000002021-08-24 9:43AM EDT2021-12-171,022.81964.90981.700.00-27322.41%
NDX220121C148000002021-08-25 5:28PM EDT2022-01-21939.901,095.501,112.800.00-1022.94%
NDX220218C148000002021-08-25 5:28PM EDT2022-02-18943.751,185.101,209.900.00--023.32%
NDX220318C148000002021-09-03 1:29PM EDT2022-03-181,498.101,273.401,294.700.00-347923.51%
NDX220520C148000002021-09-01 9:57AM EDT2022-05-201,651.381,444.901,483.800.00-4424.20%
NDX220617C148000002021-08-30 3:52PM EDT2022-06-171,662.901,508.501,547.600.00-358724.18%
NDX221216C148000002021-08-25 5:29PM EDT2022-12-16611.001,855.701,923.400.00-1024.44%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P148000002021-09-16 4:11PM EDT2021-09-171.280.000.000.00-4057912.50%
NDXP210920P148000002021-09-17 11:10AM EDT2021-09-205.934.706.60-2.37-28.55%12911320.72%
NDXP210922P148000002021-09-17 10:41AM EDT2021-09-2219.8018.1019.90+7.88+66.11%85821.86%
NDXP210924P148000002021-09-17 10:31AM EDT2021-09-2434.1534.3035.90+12.49+57.66%306522.52%
NDXP210927P148000002021-09-17 10:13AM EDT2021-09-2742.7848.6051.30+6.48+17.85%1321.68%
NDXP210929P148000002021-09-13 12:00PM EDT2021-09-2997.9058.6061.900.00-1821.37%
NDXP211001P148000002021-09-17 10:41AM EDT2021-10-0179.6579.3082.70+22.45+39.25%12422.33%
NDXP211004P148000002021-09-16 3:22PM EDT2021-10-0459.0385.6088.900.00-1221.02%
NDXP211008P148000002021-09-16 9:48AM EDT2021-10-08103.40118.20121.600.00-1821.88%
NDXP211011P148000002021-09-09 2:16PM EDT2021-10-11121.20120.90124.000.00--120.72%
NDXP211013P148000002021-09-16 11:19AM EDT2021-10-13139.03140.20144.000.00-1221.44%
NDX211015P148000002021-09-17 10:47AM EDT2021-10-15149.11141.90148.60+43.23+40.83%415921.01%
NDXP211022P148000002021-09-10 3:48PM EDT2021-10-22212.00182.20186.000.00-3821.19%
NDXP211029P148000002021-09-16 9:32AM EDT2021-10-29184.40217.10225.00-18.70-9.21%12121.55%
NDXP211105P148000002021-09-10 10:32AM EDT2021-11-05240.00255.50261.900.00-1121.84%
NDX211119P148000002021-09-17 10:33AM EDT2021-11-19305.80316.90322.00+11.37+3.86%121121.91%
NDX211217P148000002021-09-16 11:44AM EDT2021-12-17417.10435.30440.200.00-23622.45%
NDX220121P148000002021-08-30 9:58AM EDT2022-01-21510.35549.20558.300.00-11122.59%
NDX220318P148000002021-09-03 1:29PM EDT2022-03-18653.70733.40740.800.00-345723.25%
NDX220617P148000002021-08-30 3:52PM EDT2022-06-17891.70984.10999.400.00-359024.09%
NDX221216P148000002021-09-14 4:04PM EDT2022-12-161,359.181,329.001,381.600.00-1424.47%