New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,204.83-124.85 (-0.81%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:16000.00
Callsfor29 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210929C160000002021-09-27 1:01PM EDT2021-09-290.350.000.000.00-22012.50%
NDXP211001C160000002021-09-27 3:13PM EDT2021-10-010.800.000.000.00-1306.25%
NDXP211004C160000002021-09-27 10:15AM EDT2021-10-041.290.000.000.00-1006.25%
NDXP211006C160000002021-09-27 9:48AM EDT2021-10-063.000.000.000.00-106.25%
NDXP211008C160000002021-09-23 10:14AM EDT2021-10-088.700.000.000.00-6006.25%
NDXP211011C160000002021-09-27 3:53PM EDT2021-10-114.550.000.000.00-106.25%
NDXP211013C160000002021-09-27 9:37AM EDT2021-10-137.670.000.000.00-103.13%
NDX211015C160000002021-09-27 9:42AM EDT2021-10-157.800.000.000.00-6103.13%
NDXP211018C160000002021-09-22 10:19AM EDT2021-10-1817.500.000.000.00-103.13%
NDXP211020C160000002021-09-27 4:13PM EDT2021-10-2013.100.000.000.00-303.13%
NDXP211022C160000002021-09-27 2:09PM EDT2021-10-2216.850.000.000.00-603.13%
NDXP211025C160000002021-09-27 11:51AM EDT2021-10-2516.050.000.000.00-303.13%
NDXP211027C160000002021-09-21 9:30AM EDT2021-10-2736.900.000.000.00--03.13%
NDXP211029C160000002021-09-27 10:50AM EDT2021-10-2929.970.000.000.00-1203.13%
NDXP211105C160000002021-09-24 3:40PM EDT2021-11-0570.200.000.000.00-2003.13%
NDX211119C160000002021-09-27 2:15PM EDT2021-11-1982.500.000.000.00-203.13%
NDX211217C160000002021-09-27 10:41AM EDT2021-12-17167.480.000.000.00-5901.56%
NDX220121C160000002021-09-15 10:04AM EDT2022-01-21411.600.000.000.00-301.56%
NDX220218C160000002021-09-20 12:28PM EDT2022-02-18376.000.000.000.00-1701.56%
NDX220318C160000002021-09-24 9:30AM EDT2022-03-18498.800.000.000.00-201.56%
NDX220617C160000002021-09-23 9:38AM EDT2022-06-17749.800.000.000.00-100.78%
NDX220916C160000002021-09-02 12:21PM EDT2022-09-161,160.000.000.000.00-100.78%
NDX221216C160000002021-09-10 1:37PM EDT2022-12-161,349.530.000.000.00-2000.78%
NDX231215C160000002021-09-08 10:00AM EDT2023-12-151,943.000.000.000.00-100.78%
Putsfor29 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211001P160000002021-09-24 12:03PM EDT2021-10-01743.480.000.000.00-1800.00%
NDXP211004P160000002021-08-30 10:14AM EDT2021-10-04534.700.000.000.00--00.00%
NDX211015P160000002021-09-24 11:56AM EDT2021-10-15747.160.000.000.00-1200.00%
NDXP211029P160000002021-09-20 11:21AM EDT2021-10-291,004.250.000.000.00--00.00%
NDXP211105P160000002021-09-27 9:32AM EDT2021-11-05858.320.000.000.00-8800.00%
NDX211119P160000002021-09-22 11:57AM EDT2021-11-19930.000.000.000.00-1000.00%
NDX211217P160000002021-09-22 10:07AM EDT2021-12-171,082.050.000.000.00-3000.00%
NDX220121P160000002021-09-08 2:35PM EDT2022-01-21931.600.000.000.00--00.00%
NDX220218P160000002021-09-23 10:37AM EDT2022-02-181,121.500.000.000.00--00.00%
NDX220318P160000002021-08-25 5:29PM EDT2022-03-182,896.001,195.901,208.400.00--117.44%
NDX220617P160000002021-08-25 5:29PM EDT2022-06-171,844.601,450.601,479.500.00--5019.60%
NDX220916P160000002021-08-27 3:49PM EDT2022-09-161,640.000.000.000.00-1600.00%
NDX221216P160000002021-09-10 1:37PM EDT2022-12-161,780.470.000.000.00-2000.00%
NDX231215P160000002021-09-03 2:59PM EDT2023-12-152,219.760.000.000.00-100.00%