New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,371.37-144.54 (-0.93%)
As of 12:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:15000.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C150000002021-09-16 3:52PM EDT2021-09-17519.740.000.000.00-209020.00%
NDXP210920C150000002021-09-15 2:08PM EDT2021-09-20484.45350.50366.500.00-220.00%
NDXP210922C150000002021-08-26 3:26PM EDT2021-09-22465.75376.60392.200.00-2216.77%
NDXP210924C150000002021-09-14 2:19PM EDT2021-09-24474.95401.40417.700.00-12419.16%
NDXP210927C150000002021-08-30 1:42PM EDT2021-09-27693.30409.50428.000.00-2117.71%
NDXP211001C150000002021-09-02 1:51PM EDT2021-10-01705.67441.30462.000.00-12218.74%
NDXP211008C150000002021-09-14 11:16AM EDT2021-10-08594.95482.00503.900.00-1118.82%
NDX211015C150000002021-09-17 9:30AM EDT2021-10-15620.00522.30540.10+42.00+7.27%114518.78%
NDXP211022C150000002021-08-27 10:39AM EDT2021-10-22658.55564.10575.400.00-2218.90%
NDXP211029C150000002021-09-09 2:13PM EDT2021-10-29829.40604.50615.500.00--119.37%
NDX211119C150000002021-09-15 10:32AM EDT2021-11-19722.72697.10707.800.00-46219.72%
NDX211217C150000002021-09-10 3:49PM EDT2021-12-17942.60819.10829.700.00-319020.60%
NDX220121C150000002021-08-24 1:54PM EDT2022-01-211,016.90944.80950.50+10.80+1.07%11021.00%
NDX220218C150000002021-08-25 5:28PM EDT2022-02-18920.501,047.101,052.000.00-2021.63%
NDX220318C150000002021-08-30 12:20PM EDT2022-03-181,288.001,138.501,143.800.00-31522.08%
NDX220520C150000002021-09-01 9:57AM EDT2022-05-201,518.181,300.801,340.200.00--423.05%
NDX220617C150000002021-08-25 5:29PM EDT2022-06-171,277.201,377.601,393.400.00-1022.86%
NDX220916C150000002021-08-20 10:29AM EDT2022-09-161,414.501,570.801,602.800.00-205023.30%
NDX221216C150000002021-08-25 5:29PM EDT2022-12-161,294.801,725.401,785.200.00-20023.58%
NDX231215C150000002021-08-25 5:30PM EDT2023-12-152,148.382,238.302,338.300.00-1023.76%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P150000002021-09-16 3:56PM EDT2021-09-173.130.000.000.00-1571,0856.25%
NDXP210920P150000002021-09-17 11:43AM EDT2021-09-2013.889.8011.70+6.07+77.72%1023917.48%
NDXP210922P150000002021-09-17 12:12PM EDT2021-09-2235.4436.6039.00+16.93+91.46%77620.72%
NDXP210924P150000002021-09-17 11:08AM EDT2021-09-2463.6660.4062.60+30.25+90.54%529521.68%
NDXP210927P150000002021-09-17 12:15PM EDT2021-09-2773.2073.1075.70+31.90+77.24%1116620.12%
NDXP210929P150000002021-09-16 3:15PM EDT2021-09-2952.2590.4095.300.00-104220.64%
NDXP211001P150000002021-09-17 11:04AM EDT2021-10-01116.10111.40114.00+38.85+50.29%34421.04%
NDXP211004P150000002021-09-15 3:36PM EDT2021-10-0488.44122.20125.300.00-1320.19%
NDXP211008P150000002021-09-16 10:03AM EDT2021-10-08146.20151.00157.400.00-21620.72%
NDX211015P150000002021-09-17 11:49AM EDT2021-10-15193.12188.50191.90+17.22+9.79%27620.29%
NDXP211022P150000002021-09-17 11:04AM EDT2021-10-22234.10229.80233.10+43.00+22.50%1520.56%
NDX211119P150000002021-09-17 11:38AM EDT2021-11-19386.00369.00375.10+83.05+27.41%2218721.32%
NDX211217P150000002021-09-14 1:43PM EDT2021-12-17479.00486.20490.100.00-2038021.69%
NDX220121P150000002021-09-10 11:30AM EDT2022-01-21581.00609.00611.100.00-73421.93%
NDX220218P150000002021-09-03 12:26PM EDT2022-02-18633.40712.10719.100.00-71222.64%
NDX220318P150000002021-08-30 12:06PM EDT2022-03-18732.38800.90810.400.00-14623.00%
NDX220414P150000002021-08-25 5:29PM EDT2022-04-141,075.14870.00900.200.00--023.45%
NDX220520P150000002021-08-30 9:38AM EDT2022-05-20913.85974.801,009.800.00--1023.90%
NDX220617P150000002021-08-25 5:29PM EDT2022-06-171,193.601,055.601,071.100.00-30023.83%
NDX220916P150000002021-09-09 11:06AM EDT2022-09-161,170.181,245.901,285.700.00-55424.24%
NDX221216P150000002021-09-15 1:27PM EDT2022-12-161,394.541,411.601,461.600.00-13124.32%
NDX231215P150000002021-09-16 9:39AM EDT2023-12-151,878.001,879.701,979.700.00-1423.94%