New Zealand markets close in 2 hours 12 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:10700.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP201002C107000002020-09-28 3:31PM EDT2020-10-02652.89713.30723.80+255.62+64.34%3657.10%
NDXP201005C107000002020-09-18 10:36AM EDT2020-10-05513.67719.30733.600.00-3447.10%
NDXP201009C107000002020-09-28 11:20AM EDT2020-10-09661.80748.80759.80+276.70+71.85%1142.57%
NDXP201012C107000002020-09-28 11:20AM EDT2020-10-12673.68756.70771.00+276.58+69.65%1139.52%
NDXP201014C107000002020-09-25 10:44AM EDT2020-10-14500.47774.10785.800.00-1139.11%
NDX201016C107000002020-09-22 9:42AM EDT2020-10-16571.55787.10798.000.00-12738.49%
NDXP201023C107000002020-09-23 12:29PM EDT2020-10-23603.30837.60848.200.00--238.06%
NDXP201026C107000002020-09-23 12:29PM EDT2020-10-26614.18845.40860.000.00--237.12%
NDX201120C107000002020-09-22 9:32AM EDT2020-11-20827.921,027.001,038.100.00-2738.96%
NDX201218C107000002020-09-22 9:41AM EDT2020-12-18903.761,144.801,155.800.00-64137.62%
NDX210115C107000002020-08-31 3:46PM EDT2021-01-151,930.751,228.401,239.900.00-12136.13%
NDX210319C107000002020-07-09 9:34AM EDT2021-03-19970.351,222.201,251.500.00-2229.16%
NDX210618C107000002020-07-24 10:20AM EDT2021-06-18949.401,630.001,680.000.00-103835.50%
NDX211217C107000002020-07-09 8:07PM EDT2021-12-17625.001,514.001,564.000.00-2724.82%
NDX221216C107000002020-09-11 10:16AM EDT2022-12-162,078.002,030.702,395.900.00-1431.51%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P107000002020-09-28 12:16PM EDT2020-09-304.852.603.10-23.65-82.98%1041441.31%
NDXP201002P107000002020-09-28 2:41PM EDT2020-10-0214.4510.3012.00-39.35-73.14%193937.70%
NDXP201005P107000002020-09-28 11:28AM EDT2020-10-0538.2017.3019.40-146.78-79.35%2731.93%
NDXP201007P107000002020-09-28 9:59AM EDT2020-10-0748.5030.7033.20-288.73-85.62%2332.60%
NDXP201009P107000002020-09-28 3:29PM EDT2020-10-0954.5246.3048.50-57.67-51.40%1433.20%
NDXP201014P107000002020-09-25 10:44AM EDT2020-10-14212.6571.5074.300.00-1332.00%
NDX201016P107000002020-09-28 3:56PM EDT2020-10-1695.5084.3087.10-85.10-47.12%711232.09%
NDXP201023P107000002020-09-23 10:09AM EDT2020-10-23265.00134.60137.500.00-2133.11%
NDX201120P107000002020-09-25 2:50PM EDT2020-11-20445.48332.90337.000.00-17736.58%
NDX201218P107000002020-09-21 11:23AM EDT2020-12-18735.00451.80456.000.00-183835.81%
NDX210115P107000002020-09-08 12:40PM EDT2021-01-15786.15533.10538.400.00-1134.52%
NDX210319P107000002020-08-26 3:09PM EDT2021-03-19624.60787.50795.300.00--236.38%
NDX210618P107000002020-07-31 2:54PM EDT2021-06-181,081.30787.00837.000.00-607030.58%
NDX211217P107000002020-08-13 11:02AM EDT2021-12-171,177.201,284.001,334.000.00-1534.07%
NDX221216P107000002020-09-18 2:49PM EDT2022-12-161,777.001,434.701,746.600.00-1131.79%