New Zealand markets close in 2 hours 46 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:15800.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210924C158000002021-09-22 3:50PM EDT2021-09-240.400.251.45-1.90-82.61%947824.88%
NDXP210927C158000002021-09-22 10:22AM EDT2021-09-272.631.152.40-1.16-30.61%102616.94%
NDXP210929C158000002021-09-22 2:36PM EDT2021-09-294.023.004.40-0.53-11.65%196615.82%
NDXP211001C158000002021-09-22 3:42PM EDT2021-10-016.955.507.10-0.10-1.42%2703415.25%
NDXP211004C158000002021-09-22 9:38AM EDT2021-10-048.657.409.20-0.49-5.36%216113.92%
NDXP211006C158000002021-09-22 10:23AM EDT2021-10-0614.1012.1014.00-55.70-79.80%34914.15%
NDXP211008C158000002021-09-22 3:55PM EDT2021-10-0818.1016.9019.00-1.35-6.94%111214.27%
NDXP211011C158000002021-09-21 9:53AM EDT2021-10-1123.3020.7022.900.00-1313.75%
NDX211015C158000002021-09-22 12:12PM EDT2021-10-1534.8031.6034.10+8.00+29.85%1015114.00%
NDXP211018C158000002021-09-21 12:05PM EDT2021-10-1844.5039.0041.500.00-4514.00%
NDXP211022C158000002021-09-21 11:56AM EDT2021-10-2262.4058.7061.300.00-5714.89%
NDXP211029C158000002021-09-20 9:54AM EDT2021-10-29105.6087.1093.200.00-1215.77%
NDXP211105C158000002021-09-21 2:30PM EDT2021-11-05104.00115.60121.200.00-1316.20%
NDX211119C158000002021-09-22 11:40AM EDT2021-11-19168.00164.80169.40+2.70+1.63%62316.55%
NDX211217C158000002021-09-22 12:08PM EDT2021-12-17276.25270.90275.00+15.83+6.08%103417.65%
NDX220121C158000002021-08-30 1:16PM EDT2022-01-21628.00388.90396.400.00-5718.61%
NDX220318C158000002021-09-21 10:14AM EDT2022-03-18551.10571.90580.500.00-22019.91%
NDX220617C158000002021-09-17 10:15AM EDT2022-06-17958.00809.80846.400.00-13521.38%
NDX221216C158000002021-09-15 3:06PM EDT2022-12-161,403.891,172.801,234.100.00-202022.29%
NDX231215C158000002021-08-30 2:11PM EDT2023-12-151,920.381,461.002,011.000.00-2425.16%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210924P158000002021-09-20 11:05AM EDT2021-09-24782.15597.50627.600.00-2329.25%
NDXP211001P158000002021-09-20 12:39PM EDT2021-10-01857.98605.40636.500.00-2317.36%
NDXP211008P158000002021-09-20 9:33AM EDT2021-10-08672.90617.60649.700.00-1215.56%
NDXP211013P158000002021-09-08 11:06AM EDT2021-10-13409.50629.80659.400.00--114.90%
NDX211015P158000002021-09-22 3:21PM EDT2021-10-15619.53631.90663.30-106.17-14.63%16814.70%
NDX211119P158000002021-08-23 10:39AM EDT2021-11-19835.20779.00806.100.00--217.20%
NDX211217P158000002021-09-20 12:10AM EDT2021-12-17745.30887.70913.200.00--118.21%
NDX220318P158000002021-08-25 5:29PM EDT2022-03-182,764.001,183.101,223.400.00-1220.40%
NDX220414P158000002021-09-20 12:11AM EDT2022-04-141,223.401,259.201,308.800.00--320.93%
NDX220520P158000002021-09-20 11:05AM EDT2022-05-201,537.151,363.701,413.500.00-1121.46%
NDX220617P158000002021-08-20 11:10AM EDT2022-06-171,580.801,388.001,437.900.00-11220.78%
NDX221216P158000002021-09-20 12:11AM EDT2022-12-161,712.711,803.301,877.600.00--2022.61%