New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,368.87-147.04 (-0.95%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:15500.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C155000002021-09-16 4:09PM EDT2021-09-1731.720.000.000.00-5532813.13%
NDXP210920C155000002021-09-17 12:18PM EDT2021-09-2018.3817.8020.80-56.96-75.60%1277310.38%
NDXP210922C155000002021-09-17 12:04PM EDT2021-09-2252.6048.1050.20-60.40-53.45%423413.01%
NDXP210924C155000002021-09-17 12:14PM EDT2021-09-2473.2073.5075.40-60.60-45.29%436114.33%
NDXP210927C155000002021-09-17 11:42AM EDT2021-09-2785.1682.2085.20-45.39-34.77%61513.21%
NDXP210929C155000002021-09-17 11:56AM EDT2021-09-2996.40103.90105.00-75.98-44.08%32013.96%
NDXP211001C155000002021-09-17 12:14PM EDT2021-10-01120.95122.10125.10-58.61-32.64%436514.68%
NDXP211004C155000002021-09-14 1:44PM EDT2021-10-04194.93131.00134.400.00-2514.11%
NDXP211008C155000002021-09-17 10:11AM EDT2021-10-08186.80160.70164.00-18.95-9.21%7614.78%
NDXP211011C155000002021-09-07 12:59PM EDT2021-10-11422.35167.30173.900.00-1214.50%
NDX211015C155000002021-09-17 12:10PM EDT2021-10-15201.14199.30202.50-60.36-23.08%613915.14%
NDXP211029C155000002021-09-17 9:34AM EDT2021-10-29333.28280.60289.40-28.24-7.81%21016.61%
NDX211119C155000002021-09-17 11:09AM EDT2021-11-19385.60378.80383.00-80.65-17.30%1323417.28%
NDX211217C155000002021-09-17 9:49AM EDT2021-12-17538.00506.00510.40-47.40-8.10%5633018.56%
NDX220121C155000002021-09-08 12:12PM EDT2022-01-21803.90633.20643.100.00-408319.46%
NDX220218C155000002021-08-25 5:28PM EDT2022-02-18606.65740.20749.700.00-7020.28%
NDX220318C155000002021-09-17 12:21PM EDT2022-03-18835.95832.00838.30-166.00-16.57%24620.71%
NDX220520C155000002021-09-08 12:12PM EDT2022-05-201,172.501,009.001,042.000.00--4021.91%
NDX220617C155000002021-09-17 9:53AM EDT2022-06-171,129.001,087.701,103.60-135.60-10.72%3031121.92%
NDX220916C155000002021-08-23 11:15AM EDT2022-09-161,222.401,285.401,325.300.00-203722.61%
NDX221216C155000002021-08-25 5:29PM EDT2022-12-16832.001,446.101,500.200.00--022.79%
NDX231215C155000002021-08-18 3:20PM EDT2023-12-151,731.501,973.202,073.200.00-7823.27%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P155000002021-09-16 4:14PM EDT2021-09-1723.400.000.000.00-8076960.00%
NDXP210920P155000002021-09-17 11:38AM EDT2021-09-20188.50154.90170.30+123.38+189.47%3311513.96%
NDXP210922P155000002021-09-17 12:18PM EDT2021-09-22206.26191.70206.40+107.90+109.70%221816.53%
NDXP210924P155000002021-09-16 4:06PM EDT2021-09-24129.30220.50236.700.00-32117.86%
NDXP210927P155000002021-09-10 3:42PM EDT2021-09-27241.35225.30242.000.00-101515.75%
NDXP210929P155000002021-09-15 10:20AM EDT2021-09-29277.65245.50262.300.00-173216.32%
NDXP211001P155000002021-09-15 3:59PM EDT2021-10-01197.85271.90287.700.00-374417.29%
NDXP211004P155000002021-09-10 2:20PM EDT2021-10-04231.94274.50291.500.00-2216.07%
NDXP211006P155000002021-09-17 11:19AM EDT2021-10-06295.18285.60303.70+49.68+20.24%1116.12%
NDXP211008P155000002021-09-16 3:35PM EDT2021-10-08223.00311.40316.300.00-21216.22%
NDX211015P155000002021-09-17 10:32AM EDT2021-10-15336.43349.50353.60+76.63+29.50%233516.32%
NDXP211022P155000002021-09-14 3:56PM EDT2021-10-22404.19387.70393.300.00-2716.74%
NDX211119P155000002021-09-17 11:09AM EDT2021-11-19554.08544.10549.60+104.50+23.24%127418.67%
NDX211217P155000002021-09-17 9:30AM EDT2021-12-17608.70663.30668.80+22.90+3.91%5535519.45%
NDX220121P155000002021-09-08 12:12PM EDT2022-01-21739.30790.70796.500.00-404920.09%
NDX220218P155000002021-08-31 1:26PM EDT2022-02-18825.85887.80909.200.00-2621.01%
NDX220318P155000002021-09-17 12:21PM EDT2022-03-18996.00995.301,003.20+43.50+4.57%2721.50%
NDX220520P155000002021-09-08 12:12PM EDT2022-05-201,128.701,167.401,203.000.00--4022.52%
NDX220617P155000002021-09-01 2:23PM EDT2022-06-171,124.421,253.801,265.100.00-1322.51%
NDX220916P155000002021-09-07 2:52PM EDT2022-09-161,348.911,456.501,495.500.00-5423.27%
NDX221216P155000002021-08-25 5:30PM EDT2022-12-161,745.851,623.201,678.300.00-130023.50%
NDX231215P155000002021-09-01 1:59PM EDT2023-12-151,953.192,107.202,207.200.00--523.34%