New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,346.29-169.62 (-1.09%)
As of 1:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:15100.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C151000002021-09-16 3:53PM EDT2021-09-17420.000.000.000.00-531370.00%
NDXP210922C151000002021-08-23 10:34AM EDT2021-09-22383.30300.30316.500.00-1021.18%
NDXP210924C151000002021-09-16 12:55PM EDT2021-09-24395.33322.30338.800.00-1521.23%
NDXP210927C151000002021-08-30 2:32PM EDT2021-09-27617.06334.90351.800.00-2219.50%
NDXP211001C151000002021-09-14 11:38AM EDT2021-10-01495.90376.60392.700.00-1920.35%
NDXP211006C151000002021-09-03 10:59AM EDT2021-10-06676.50405.60413.600.00-3219.20%
NDX211015C151000002021-09-17 11:49AM EDT2021-10-15453.65454.00464.30-46.75-9.34%15919.07%
NDX211119C151000002021-09-13 11:33AM EDT2021-11-19704.90636.20642.000.00-11220.03%
NDX211217C151000002021-09-13 11:33AM EDT2021-12-17824.50757.10761.800.00-14820.70%
NDX220121C151000002021-08-25 5:28PM EDT2022-01-21720.06882.30896.000.00-2021.41%
NDX220218C151000002021-08-25 5:28PM EDT2022-02-18788.92979.801,000.100.00--022.03%
NDX220318C151000002021-08-25 5:29PM EDT2022-03-18848.951,076.501,085.400.00-10022.27%
NDX220617C151000002021-09-01 10:47AM EDT2022-06-171,509.901,321.401,337.400.00-24023.03%
NDX220916C151000002021-08-23 11:15AM EDT2022-09-161,447.401,514.901,554.300.00-205023.55%
NDX221216C151000002021-08-25 5:29PM EDT2022-12-16640.001,677.201,735.900.00---23.77%
NDX231215C151000002021-08-25 5:30PM EDT2023-12-151,958.752,183.802,283.800.00--023.82%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P151000002021-09-16 3:37PM EDT2021-09-172.220.000.000.00-1002606.25%
NDXP210920P151000002021-09-17 12:44PM EDT2021-09-2014.6513.4015.00+4.65+46.50%524313.95%
NDXP210922P151000002021-09-17 12:41PM EDT2021-09-2244.3344.7047.30+15.44+53.44%105117.54%
NDXP210924P151000002021-09-17 10:13AM EDT2021-09-2468.5069.8072.00+27.15+65.66%32418.58%
NDXP210927P151000002021-09-17 9:59AM EDT2021-09-2775.5081.5084.50+25.57+51.21%6717.24%
NDXP210929P151000002021-09-17 12:18PM EDT2021-09-29114.12101.70104.60+51.57+82.45%57717.85%
NDXP211001P151000002021-09-17 12:41PM EDT2021-10-01121.07121.80127.30+3.78+3.22%235618.66%
NDXP211004P151000002021-08-27 2:58PM EDT2021-10-04184.11132.40135.700.00-1117.72%
NDXP211006P151000002021-09-08 9:57AM EDT2021-10-06142.97148.80150.900.00-1217.97%
NDXP211008P151000002021-09-16 9:44AM EDT2021-10-08154.20164.90168.300.00-2718.38%
NDXP211011P151000002021-09-10 2:34PM EDT2021-10-11178.00173.70178.300.00-4017.91%
NDX211015P151000002021-09-17 11:57AM EDT2021-10-15226.65200.50204.20+76.09+50.54%64918.23%
NDXP211022P151000002021-09-17 9:40AM EDT2021-10-22224.40244.10247.50-14.93-6.24%1318.74%
NDX211119P151000002021-09-16 12:28PM EDT2021-11-19370.82385.80390.800.00-283219.85%
NDX211217P151000002021-09-17 9:39AM EDT2021-12-17486.35507.30511.90-22.90-4.50%11920.59%
NDX220121P151000002021-09-08 1:56PM EDT2022-01-21586.10627.90636.700.00-12021.05%
NDX220218P151000002021-09-01 1:42PM EDT2022-02-18645.05731.50742.100.00-5721.75%
NDX220318P151000002021-08-26 10:25AM EDT2022-03-18886.35826.00831.800.00-1822.12%
NDX220617P151000002021-08-25 5:29PM EDT2022-06-171,209.611,078.001,094.300.00--2023.11%
NDX220916P151000002021-09-09 12:47PM EDT2022-09-161,213.911,274.201,312.800.00-102523.66%
NDX221216P151000002021-08-25 5:30PM EDT2022-12-162,348.001,442.101,492.000.00--023.84%
NDX231215P151000002021-09-01 1:42PM EDT2023-12-151,784.891,923.702,023.700.00--723.70%