New Zealand markets close in 2 hours 9 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:10800.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C108000002020-09-28 10:09AM EDT2020-09-30475.20606.20616.90+198.13+71.51%1468.86%
NDXP201002C108000002020-09-28 10:58AM EDT2020-10-02493.03618.10628.90+67.58+15.88%61852.79%
NDXP201009C108000002020-09-24 11:21AM EDT2020-10-09621.00661.50672.50+256.90+70.56%2540.73%
NDXP201012C108000002020-09-28 11:19AM EDT2020-10-12632.50670.70685.00+252.75+66.56%2537.95%
NDX201016C108000002020-09-28 10:28AM EDT2020-10-16645.45704.00715.00+233.05+56.51%27837.24%
NDXP201019C108000002020-09-24 9:42AM EDT2020-10-19355.00717.70732.400.00--136.45%
NDXP201023C108000002020-09-25 2:58PM EDT2020-10-23583.60758.50769.800.00-101637.17%
NDXP201026C108000002020-09-25 2:58PM EDT2020-10-26596.85767.20781.700.00-101236.24%
NDXP201030C108000002020-09-24 10:19AM EDT2020-10-30551.45809.30820.200.00-8837.21%
NDX201120C108000002020-09-28 9:59AM EDT2020-11-20878.20956.80967.70+93.22+11.88%209538.42%
NDX201218C108000002020-09-24 3:50PM EDT2020-12-18779.601,077.101,087.900.00-25037.17%
NDX210115C108000002020-08-27 3:30PM EDT2021-01-151,701.83999.201,017.900.00-231528.99%
NDX210319C108000002020-09-15 3:57PM EDT2021-03-191,367.281,307.501,324.100.00-8433.58%
NDX210618C108000002020-09-04 2:55PM EDT2021-06-181,845.001,469.801,490.900.00-42031.73%
NDX210917C108000002020-09-08 11:31AM EDT2021-09-171,692.461,591.101,639.000.00-7730.84%
NDX211217C108000002020-07-31 10:31AM EDT2021-12-171,270.582,193.002,243.000.00-41040.22%
NDX221216C108000002020-07-09 8:07PM EDT2022-12-16146.701,792.001,842.000.00-2423.56%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P108000002020-09-28 4:01PM EDT2020-09-304.102.854.20-37.40-90.12%1132537.80%
NDXP201002P108000002020-09-28 3:43PM EDT2020-10-0221.1514.9016.80-49.30-69.98%275735.89%
NDXP201005P108000002020-09-28 2:03PM EDT2020-10-0542.3524.2026.60-99.19-70.08%13330.73%
NDXP201007P108000002020-09-28 9:59AM EDT2020-10-0770.1440.6043.40-190.01-73.04%2131.57%
NDXP201009P108000002020-09-28 2:20PM EDT2020-10-0979.8158.8061.30-74.79-48.38%72732.28%
NDXP201012P108000002020-09-24 10:48AM EDT2020-10-12300.6669.8072.600.00--330.54%
NDXP201014P108000002020-09-28 4:00PM EDT2020-10-1496.8487.4090.30-225.68-69.97%1431.23%
NDX201016P108000002020-09-28 4:00PM EDT2020-10-16110.76101.30104.30-239.24-68.35%104731.34%
NDXP201021P108000002020-09-24 3:54PM EDT2020-10-21357.90135.80139.100.00--431.70%
NDXP201023P108000002020-09-09 9:52AM EDT2020-10-23415.00155.50158.500.00-5532.44%
NDXP201030P108000002020-09-22 3:47PM EDT2020-10-30312.57206.50209.700.00-124733.24%
NDX201120P108000002020-09-28 12:00PM EDT2020-11-20410.25362.50366.70-110.66-21.24%11436.11%
NDX201218P108000002020-09-23 2:22PM EDT2020-12-18700.00483.80488.200.00-16535.40%
NDX210115P108000002020-09-28 12:30PM EDT2021-01-15624.35566.20572.10-50.50-7.48%25734.16%
NDX210219P108000002020-09-11 2:15PM EDT2021-02-19859.80657.40664.300.00-3433.17%
NDX210319P108000002020-09-15 3:57PM EDT2021-03-19760.67727.40733.500.00-85032.71%
NDX210618P108000002020-09-15 12:26PM EDT2021-06-18909.30898.20911.400.00-31031.34%
NDX210917P108000002020-09-08 11:31AM EDT2021-09-171,333.771,031.901,074.800.00-141430.87%
NDX211217P108000002020-08-13 11:02AM EDT2021-12-171,216.801,312.001,362.000.00-1533.58%
NDX221216P108000002020-07-09 8:07PM EDT2022-12-162,273.001,601.001,651.000.00--229.43%