New Zealand markets close in 2 hours 45 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,364.45+213.32 (+1.91%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:10000.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX201016C100000002020-09-21 10:39AM EDT2020-10-16873.151,425.501,436.600.00-1749.78%
NDX201120C100000002020-09-23 4:03PM EDT2020-11-201,157.301,567.901,579.800.00-212342.87%
NDX201218C100000002020-09-23 4:03PM EDT2020-12-181,259.901,662.301,673.800.00-223840.78%
NDX210115C100000002020-09-01 3:34PM EDT2021-01-152,598.951,733.001,745.300.00-24638.93%
NDX210319C100000002020-07-09 8:07PM EDT2021-03-1997.601,456.501,481.500.00--118.81%
NDX210618C100000002020-08-27 11:07AM EDT2021-06-182,556.271,808.101,842.600.00-409528.24%
NDX210917C100000002020-09-21 12:02AM EDT2021-09-171,850.742,106.102,154.000.00--432.69%
NDX211217C100000002020-09-11 1:44PM EDT2021-12-171,879.342,213.802,261.700.00-112231.65%
NDX221216C100000002020-09-24 12:03PM EDT2022-12-162,320.202,431.902,801.700.00-4532.62%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P100000002020-09-25 1:06PM EDT2020-09-304.400.000.750.00-44161.79%
NDXP201002P100000002020-09-28 10:11AM EDT2020-10-023.351.302.25-2.65-44.17%215251.78%
NDXP201005P100000002020-09-23 3:51PM EDT2020-10-0550.002.754.000.00-3243.67%
NDXP201007P100000002020-09-25 10:39AM EDT2020-10-0737.605.707.100.00-1342.09%
NDXP201009P100000002020-09-24 2:42PM EDT2020-10-0917.499.7011.20-41.71-70.46%17041.20%
NDXP201012P100000002020-09-24 2:42PM EDT2020-10-1267.3013.0014.600.00--138.39%
NDXP201014P100000002020-09-25 1:06PM EDT2020-10-1457.0518.9020.700.00-101438.54%
NDX201016P100000002020-09-28 2:20PM EDT2020-10-1628.1024.0025.80-25.40-47.48%2149738.13%
NDXP201019P100000002020-09-28 1:51PM EDT2020-10-1938.2030.0032.00-26.38-40.85%10237.10%
NDXP201021P100000002020-09-25 3:38PM EDT2020-10-2175.5237.8039.900.00-2337.42%
NDXP201023P100000002020-09-25 3:38PM EDT2020-10-2365.4846.8048.80-22.20-25.32%11437.82%
NDXP201030P100000002020-09-28 4:11PM EDT2020-10-3076.0573.9076.20-84.85-52.73%33137.97%
NDX201120P100000002020-09-28 2:54PM EDT2020-11-20186.60176.70180.00-48.40-20.60%10115139.84%
NDX201218P100000002020-09-28 9:49AM EDT2020-12-18289.75270.70273.90-97.25-25.13%191,13538.55%
NDX210115P100000002020-09-24 11:33AM EDT2021-01-15479.80340.40345.100.00-57537.08%
NDX210219P100000002020-09-25 1:57PM EDT2021-02-19512.20418.00423.600.00-17617735.80%
NDX210319P100000002020-09-25 12:04PM EDT2021-03-19601.90478.90483.900.00-16535.17%
NDX210416P100000002020-09-09 12:53PM EDT2021-04-16631.00524.70538.900.00--1534.63%
NDX210618P100000002020-09-02 3:15PM EDT2021-06-18611.10624.70645.400.00-15133.53%
NDX210917P100000002020-09-21 12:02AM EDT2021-09-17924.63751.80792.600.00--832.79%
NDX211217P100000002020-09-28 10:46AM EDT2021-12-17932.20870.60913.10-65.90-6.60%2008032.05%
NDX221216P100000002020-09-24 12:03PM EDT2022-12-161,455.781,149.401,451.300.00-44332.89%