New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,312.87-203.04 (-1.31%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:14900.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C149000002021-09-16 3:12PM EDT2021-09-17639.100.000.000.00-13600.00%
NDXP210920C149000002021-09-16 3:12PM EDT2021-09-20644.25424.80443.700.00-2625.16%
NDXP210924C149000002021-08-30 1:07PM EDT2021-09-24766.15466.90488.500.00-12125.12%
NDXP210927C149000002021-08-30 1:07PM EDT2021-09-27772.56477.00498.900.00-1222.70%
NDXP210929C149000002021-09-13 12:57PM EDT2021-09-29636.35495.70518.700.00-2323.05%
NDXP211001C149000002021-08-19 1:21PM EDT2021-10-01447.30516.70539.700.00--123.52%
NDX211015C149000002021-09-14 3:04PM EDT2021-10-15667.80588.00609.300.00-14221.57%
NDX211119C149000002021-09-17 9:50AM EDT2021-11-19826.70762.40773.00-247.50-23.04%7421.47%
NDX211217C149000002021-08-18 3:59PM EDT2021-12-17699.93882.10893.000.00-34122.03%
NDX220218C149000002021-08-25 5:28PM EDT2022-02-18948.901,097.001,119.800.00--022.89%
NDX220318C149000002021-08-25 5:29PM EDT2022-03-181,020.901,193.401,204.700.00-1023.09%
NDX220617C149000002021-08-25 5:29PM EDT2022-06-171,307.101,436.101,451.200.00-20023.66%
NDX221216C149000002021-08-25 5:29PM EDT2022-12-161,199.511,782.001,842.700.00-24024.23%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P149000002021-09-16 3:43PM EDT2021-09-171.900.000.000.00-6652112.50%
NDXP210920P149000002021-09-17 11:32AM EDT2021-09-208.228.0010.00+1.42+20.88%11020018.30%
NDXP210922P149000002021-09-17 11:35AM EDT2021-09-2230.4031.2033.00+16.11+112.74%319121.02%
NDXP210924P149000002021-09-17 10:17AM EDT2021-09-2446.0551.9054.30+17.30+60.17%115421.86%
NDXP210927P149000002021-09-16 9:39AM EDT2021-09-2744.0062.5066.200.00-1120.23%
NDXP210929P149000002021-09-14 11:02AM EDT2021-09-2988.8581.4084.800.00-101420.75%
NDXP211001P149000002021-09-17 10:02AM EDT2021-10-0184.56100.50103.80+4.16+5.17%31221.26%
NDXP211004P149000002021-09-08 12:50PM EDT2021-10-04108.20108.30111.800.00-1320.13%
NDXP211006P149000002021-09-09 11:29AM EDT2021-10-06105.40123.70129.600.00--120.60%
NDXP211008P149000002021-09-16 10:03AM EDT2021-10-08128.20140.90143.200.00-21020.71%
NDX211015P149000002021-09-17 10:14AM EDT2021-10-15157.60174.30178.60+1.10+0.70%14020.41%
NDXP211022P149000002021-08-30 3:40PM EDT2021-10-22192.15213.50217.800.00--120.61%
NDXP211105P149000002021-09-13 12:03PM EDT2021-11-05311.05286.90295.000.00-5621.22%
NDX211119P149000002021-09-16 3:20PM EDT2021-11-19281.90350.20356.800.00-13021.34%
NDX211217P149000002021-09-17 9:49AM EDT2021-12-17430.80468.60472.80-36.85-7.88%1921.79%
NDX220121P149000002021-08-25 5:29PM EDT2022-01-21863.60588.20593.200.00-2022.03%
NDX220218P149000002021-08-27 2:22PM EDT2022-02-18662.43689.80698.200.00-1122.68%
NDX220318P149000002021-08-17 1:59PM EDT2022-03-18969.57779.50788.600.00-1023.03%
NDX220617P149000002021-08-25 5:29PM EDT2022-06-171,191.031,031.401,045.800.00-5023.83%
NDX220916P149000002021-09-09 10:48AM EDT2022-09-161,132.011,220.101,260.000.00--1324.25%
NDX221216P149000002021-08-25 5:30PM EDT2022-12-161,566.831,382.801,431.500.00-10024.28%