New Zealand markets close in 1 hour 9 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:15700.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210924C157000002021-09-22 3:40PM EDT2021-09-241.520.601.95-0.83-35.32%11415222.45%
NDXP210927C157000002021-09-21 1:16PM EDT2021-09-274.102.303.700.00-220215.77%
NDXP210929C157000002021-09-22 3:47PM EDT2021-09-296.755.607.30-1.20-15.09%94915.17%
NDXP211001C157000002021-09-22 4:12PM EDT2021-10-0112.0010.7012.60+1.15+10.60%1510915.11%
NDXP211004C157000002021-09-22 9:38AM EDT2021-10-0413.5514.9016.50-2.28-14.40%1613.99%
NDXP211006C157000002021-09-22 2:35PM EDT2021-10-0624.2522.0024.20+1.95+8.74%14714.38%
NDXP211008C157000002021-09-20 2:12PM EDT2021-10-0824.9529.5031.900.00-3314.62%
NDXP211011C157000002021-09-21 9:53AM EDT2021-10-1138.0534.7037.200.00-1314.09%
NDXP211013C157000002021-09-20 3:48PM EDT2021-10-1337.1045.1047.600.00-2114.58%
NDX211015C157000002021-09-22 3:55PM EDT2021-10-1552.5750.8053.70+7.52+16.69%3740214.55%
NDXP211018C157000002021-09-22 11:30AM EDT2021-10-1860.0560.1062.90+3.35+5.91%1214.52%
NDXP211022C157000002021-09-20 12:55PM EDT2021-10-2278.3584.5087.300.00-41015.45%
NDX211119C157000002021-09-20 10:23AM EDT2021-11-19211.54203.20208.100.00-34117.06%
NDX211217C157000002021-09-22 11:50AM EDT2021-12-17328.53314.20318.50+66.05+25.16%57118.08%
NDX220121C157000002021-08-31 10:48AM EDT2022-01-21661.00435.20443.000.00-71318.97%
NDX220218C157000002021-09-21 1:16PM EDT2022-02-18515.20530.80540.600.00-3419.69%
NDX220318C157000002021-09-16 3:50PM EDT2022-03-18804.80620.70629.400.00-52620.21%
NDX220617C157000002021-08-30 2:11PM EDT2022-06-171,103.15858.60896.500.00-2421.61%
NDX220916C157000002021-08-25 5:29PM EDT2022-09-16867.001,051.001,100.900.00-1122.08%
NDX221216C157000002021-09-07 3:26PM EDT2022-12-161,561.831,221.301,283.800.00-51022.44%
NDX231215C157000002021-09-07 3:26PM EDT2023-12-152,115.171,509.002,059.000.00--525.27%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210924P157000002021-09-22 3:22PM EDT2021-09-24477.70499.10530.60-159.63-25.05%1428.24%
NDXP210929P157000002021-09-15 12:50PM EDT2021-09-29321.85505.10536.200.00-3617.18%
NDXP211001P157000002021-09-20 1:35PM EDT2021-10-01776.48510.10542.000.00-1516.66%
NDXP211004P157000002021-09-10 9:32AM EDT2021-10-04250.13517.10546.900.00-1115.40%
NDXP211008P157000002021-09-20 9:32AM EDT2021-10-08616.88530.50562.300.00-11415.58%
NDX211015P157000002021-09-22 11:20AM EDT2021-10-15595.00551.10582.40-84.17-12.39%12715.07%
NDX211119P157000002021-09-22 10:34AM EDT2021-11-19770.00717.70744.90-175.00-18.52%21717.68%
NDX211217P157000002021-09-03 4:12PM EDT2021-12-17698.20832.20856.600.00-25018.62%
NDX220121P157000002021-09-03 12:24PM EDT2022-01-21771.15941.90972.500.00-1119.17%
NDX220218P157000002021-08-27 10:33AM EDT2022-02-18986.521,045.101,075.000.00-1119.99%
NDX220318P157000002021-09-20 11:04AM EDT2022-03-181,311.951,131.401,171.200.00-1620.66%
NDX220617P157000002021-08-23 10:05AM EDT2022-06-171,417.101,385.401,434.500.00--1221.91%
NDX231215P157000002021-09-22 3:40PM EDT2023-12-152,296.002,030.502,580.50+153.76+7.18%1425.28%