New Zealand markets close in 2 hours 19 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:10500.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C105000002020-09-24 9:38AM EDT2020-09-30354.20901.10917.500.00--291.84%
NDXP201002C105000002020-09-25 12:37PM EDT2020-10-02557.80907.90918.100.00-2066.51%
NDXP201009C105000002020-09-25 3:20PM EDT2020-10-09743.78931.00941.900.00-202046.75%
NDXP201012C105000002020-09-25 3:20PM EDT2020-10-12753.68936.60950.600.00-202043.05%
NDX201016C105000002020-09-23 3:52PM EDT2020-10-16875.00960.50971.60+325.00+59.09%4510941.22%
NDX201120C105000002020-09-28 2:56PM EDT2020-11-201,135.981,173.101,184.40+139.66+14.02%43940.05%
NDX201218C105000002020-09-28 2:56PM EDT2020-12-181,249.181,285.101,296.30+141.01+12.72%45938.51%
NDX210115C105000002020-07-07 2:00PM EDT2021-01-15906.101,314.201,327.600.00-1934.65%
NDX210319C105000002020-07-09 9:34AM EDT2021-03-191,090.321,350.201,381.300.00-2729.53%
NDX210618C105000002020-08-21 9:52AM EDT2021-06-181,709.231,707.401,728.900.00-15033.87%
NDX211217C105000002020-07-09 8:07PM EDT2021-12-17638.851,634.001,684.000.00-22625.05%
NDX221216C105000002020-09-24 12:08PM EDT2022-12-162,047.642,141.302,508.300.00-2331.82%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P105000002020-09-28 4:03PM EDT2020-09-301.250.951.95-18.60-93.70%1536848.69%
NDXP201002P105000002020-09-28 10:40AM EDT2020-10-027.305.106.50-29.70-80.27%232541.59%
NDXP201005P105000002020-09-28 4:02PM EDT2020-10-0512.009.4011.20-29.40-71.01%6834.88%
NDXP201007P105000002020-09-23 9:41AM EDT2020-10-0787.2018.0020.000.00--034.93%
NDXP201009P105000002020-09-28 4:02PM EDT2020-10-0931.0528.8030.70-62.45-66.79%9735.19%
NDXP201012P105000002020-09-21 12:00AM EDT2020-10-12168.0035.6038.000.00--133.08%
NDX201016P105000002020-09-28 1:24PM EDT2020-10-1666.4558.2060.60-54.05-44.85%14422833.63%
NDXP201019P105000002020-09-28 12:13PM EDT2020-10-19100.1569.8072.50-208.65-67.57%2133.07%
NDXP201023P105000002020-09-23 2:58PM EDT2020-10-23282.90100.20102.900.00-6534.44%
NDXP201026P105000002020-09-24 2:40PM EDT2020-10-26259.20109.30112.200.00--233.66%
NDXP201030P105000002020-09-25 11:37AM EDT2020-10-30266.98142.30145.100.00-3435.02%
NDX201120P105000002020-09-28 11:14AM EDT2020-11-20312.62279.50283.60-104.76-25.10%7018237.52%
NDX201218P105000002020-09-28 2:54PM EDT2020-12-18412.80392.40396.10-139.20-25.22%6711136.60%
NDX210115P105000002020-09-21 11:06AM EDT2021-01-15707.75471.00475.800.00-54335.24%
NDX210219P105000002020-09-10 9:30AM EDT2021-02-19646.15558.00564.400.00-3334.17%
NDX210319P105000002020-09-09 10:22AM EDT2021-03-19814.00625.10630.800.00--333.65%
NDX210416P105000002020-08-28 2:27PM EDT2021-04-16659.20676.00687.400.00-1133.07%
NDX210618P105000002020-09-02 11:08AM EDT2021-06-18759.75789.70802.900.00-1332.14%
NDX211217P105000002020-09-14 2:24PM EDT2021-12-171,121.801,045.601,089.500.00-51730.95%
NDX221216P105000002020-09-24 12:08PM EDT2022-12-161,669.361,349.101,658.600.00-2432.10%