New Zealand markets close in 2 hours 17 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,176.51+148.74 (+0.99%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:15400.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210924C154000002021-09-22 3:59PM EDT2021-09-2417.0014.9017.50-0.72-4.06%1294719.34%
NDXP210927C154000002021-09-22 4:01PM EDT2021-09-2729.4728.6031.20+3.89+15.21%62015.15%
NDXP210929C154000002021-09-22 1:58PM EDT2021-09-2948.7050.5053.40+3.40+7.51%11416.24%
NDXP211001C154000002021-09-21 2:35PM EDT2021-10-0165.7071.2074.100.00-193416.90%
NDXP211004C154000002021-09-20 2:01PM EDT2021-10-0467.2482.8085.900.00-3915.87%
NDXP211006C154000002021-09-22 11:41AM EDT2021-10-06110.10101.90105.10+28.03+34.15%1616.49%
NDXP211008C154000002021-09-22 3:30PM EDT2021-10-08128.60119.40122.50+7.70+6.37%122616.92%
NDXP211011C154000002021-09-22 10:40AM EDT2021-10-11123.10128.40131.70+27.65+28.97%3016.25%
NDXP211013C154000002021-09-21 11:15AM EDT2021-10-13141.40146.10149.400.00-4616.75%
NDX211015C154000002021-09-22 3:56PM EDT2021-10-15159.52157.10161.10+19.62+14.02%69416.82%
NDXP211022C154000002021-09-22 2:14PM EDT2021-10-22218.27205.30208.70-1.26-0.57%61417.59%
NDXP211029C154000002021-09-21 10:08AM EDT2021-10-29227.00247.50256.600.00-1418.40%
NDX211119C154000002021-09-22 3:56PM EDT2021-11-19348.42345.80351.60+27.62+8.61%813718.70%
NDX211217C154000002021-09-22 3:56PM EDT2021-12-17467.08464.90469.40-1.95-0.42%414219.40%
NDX220121C154000002021-09-15 3:38PM EDT2022-01-21795.68590.80599.700.00-32520.10%
NDX220318C154000002021-08-17 9:32AM EDT2022-03-18729.50849.00895.800.00-70023.65%
NDX220617C154000002021-08-25 5:29PM EDT2022-06-171,074.741,015.001,056.200.00-212122.31%
NDX221216C154000002021-09-07 2:01PM EDT2022-12-161,732.431,374.001,440.000.00--322.93%
NDX231215C154000002021-09-14 12:50PM EDT2023-12-152,156.531,570.002,120.000.00-1324.61%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210924P154000002021-09-22 11:21AM EDT2021-09-24266.55221.80243.30-51.93-16.31%23720.18%
NDXP210927P154000002021-09-22 2:05PM EDT2021-09-27240.15235.30256.90-288.73-54.59%20715.58%
NDXP210929P154000002021-09-20 9:37AM EDT2021-09-29344.28259.10278.500.00-503316.48%
NDXP211001P154000002021-09-22 10:07AM EDT2021-10-01353.25279.90299.80-43.90-11.05%11517.18%
NDXP211004P154000002021-09-17 1:09PM EDT2021-10-04240.20293.40313.300.00-243116.27%
NDXP211006P154000002021-09-22 4:09PM EDT2021-10-06328.35313.40332.70+54.78+20.02%4216.88%
NDXP211008P154000002021-09-21 3:01PM EDT2021-10-08420.53329.30349.700.00-23417.24%
NDXP211011P154000002021-09-20 12:57PM EDT2021-10-11563.85340.30359.300.00-1216.57%
NDXP211013P154000002021-09-20 12:08AM EDT2021-10-13313.55356.80376.400.00--117.02%
NDX211015P154000002021-09-22 2:15PM EDT2021-10-15349.35366.30387.10-116.47-25.00%56217.00%
NDXP211022P154000002021-09-20 12:08AM EDT2021-10-22366.85412.70437.800.00--2017.93%
NDXP211029P154000002021-09-20 12:08AM EDT2021-10-29406.00457.90482.500.00--418.53%
NDXP211105P154000002021-09-20 12:09AM EDT2021-11-05419.72501.30520.700.00--318.85%
NDX211119P154000002021-09-17 2:31PM EDT2021-11-19532.29563.70587.600.00-43619.23%
NDX211217P154000002021-09-17 10:14AM EDT2021-12-17611.00685.70704.600.00-113419.81%
NDX220121P154000002021-09-15 10:00AM EDT2022-01-21757.30805.70825.300.00-21120.18%
NDX220218P154000002021-08-25 5:29PM EDT2022-02-181,078.07906.30934.000.00--121.00%
NDX220318P154000002021-09-16 1:34PM EDT2022-03-18912.20998.101,023.800.00-3921.40%
NDX220617P154000002021-09-02 11:13AM EDT2022-06-171,103.101,244.601,291.500.00-51522.56%
NDX221216P154000002021-09-08 9:55AM EDT2022-12-161,510.261,612.701,680.800.00--523.21%
NDX231215P154000002021-09-16 9:37AM EDT2023-12-152,056.001,884.202,434.200.00-1125.66%