New Zealand markets close in 3 hours 26 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:10850.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C108500002020-09-25 11:59AM EDT2020-09-30246.80556.90567.800.00-1065.07%
NDXP201002C108500002020-09-25 1:07PM EDT2020-10-02321.30571.50582.400.00-4750.80%
NDXP201005C108500002020-09-24 11:45AM EDT2020-10-05319.13580.90595.700.00-4442.70%
NDXP201007C108500002020-09-24 3:07PM EDT2020-10-07288.90600.00612.700.00--340.90%
NDXP201009C108500002020-09-28 3:52PM EDT2020-10-09579.20618.90630.30+282.15+94.98%2339.91%
NDXP201012C108500002020-09-28 3:52PM EDT2020-10-12591.30628.80643.10+289.80+96.12%2237.20%
NDX201016C108500002020-09-22 10:21AM EDT2020-10-16467.60663.70674.700.00-1436.66%
NDXP201019C108500002020-09-21 12:14AM EDT2020-10-19432.65678.00692.600.00--635.90%
NDXP201023C108500002020-09-24 3:23PM EDT2020-10-23413.45720.10730.700.00-1536.65%
NDXP201026C108500002020-09-23 12:30PM EDT2020-10-26519.22729.10743.500.00--235.80%
NDXP201030C108500002020-09-24 10:19AM EDT2020-10-30521.55772.20783.100.00--836.83%
NDX201120C108500002020-09-24 10:46AM EDT2020-11-20884.15922.40933.30+256.35+40.83%1338.15%
NDX201218C108500002020-09-24 10:46AM EDT2020-12-18744.101,044.701,054.700.00-145136.95%
NDX210319C108500002020-07-06 12:08PM EDT2021-03-19759.571,074.101,091.500.00-1126.61%
NDX210618C108500002020-07-30 10:19AM EDT2021-06-18918.701,934.001,984.000.00-105045.87%
NDX221216C108500002020-09-11 10:16AM EDT2022-12-161,999.001,950.002,313.600.00-1631.29%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P108500002020-09-25 4:12PM EDT2020-09-306.553.605.10-39.45-85.76%42436.24%
NDXP201002P108500002020-09-28 10:38AM EDT2020-10-0242.6818.2020.20-61.77-59.14%81135.11%
NDXP201005P108500002020-09-25 9:36AM EDT2020-10-05226.5028.7031.300.00-8130.18%
NDXP201007P108500002020-09-25 3:56PM EDT2020-10-07124.8647.4049.800.00-3331.11%
NDXP201009P108500002020-09-28 12:33PM EDT2020-10-09106.6766.1068.80-102.93-49.11%3231.82%
NDXP201012P108500002020-09-28 12:33PM EDT2020-10-12120.2378.0080.80-282.19-70.12%2030.12%
NDXP201014P108500002020-09-28 11:43AM EDT2020-10-14120.4096.3099.40-257.40-68.13%4230.84%
NDX201016P108500002020-09-28 11:43AM EDT2020-10-16149.18110.90113.90-78.82-34.57%13230.95%
NDXP201019P108500002020-09-21 12:00AM EDT2020-10-19425.35127.30130.600.00--630.60%
NDXP201030P108500002020-09-23 2:49PM EDT2020-10-30460.00219.20222.500.00--132.94%
NDX201120P108500002020-09-24 1:39PM EDT2020-11-20553.64378.10382.300.00-3735.87%
NDX201218P108500002020-09-24 10:46AM EDT2020-12-18743.10500.50505.200.00-223935.21%
NDX210115P108500002020-09-23 2:52PM EDT2021-01-15812.20583.40589.400.00-1233.97%
NDX210319P108500002020-07-13 3:54PM EDT2021-03-191,170.70862.10875.300.00--136.72%
NDX210618P108500002020-09-17 9:32AM EDT2021-06-181,106.00917.30930.600.00-15131.21%
NDX221216P108500002020-07-09 8:07PM EDT2022-12-162,307.001,722.001,770.900.00--130.88%