New Zealand markets close in 2 hours 8 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:10975.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C109750002020-09-25 2:15PM EDT2020-09-30385.00435.70447.10+171.80+80.58%4656.10%
NDXP201002C109750002020-09-25 3:44PM EDT2020-10-02290.30458.40469.500.00-21047.74%
NDXP201007C109750002020-09-23 3:39PM EDT2020-10-07223.41494.60506.800.00--238.35%
NDXP201009C109750002020-09-28 4:03PM EDT2020-10-09509.25516.70527.50+94.35+22.74%1137.81%
NDXP201012C109750002020-09-28 4:03PM EDT2020-10-12522.55528.10542.20+95.15+22.26%1135.44%
NDX201016C109750002020-09-25 3:15PM EDT2020-10-16419.70566.70577.000.00-331835.19%
NDXP201023C109750002020-09-25 10:28AM EDT2020-10-23392.00627.20637.600.00-1135.52%
NDXP201026C109750002020-09-25 10:28AM EDT2020-10-26404.20637.10651.200.00-1134.74%
NDX201120C109750002020-08-10 10:18AM EDT2020-11-20774.00979.70991.600.00-1446.08%
NDX201218C109750002020-09-17 2:03PM EDT2020-12-18787.50963.60973.300.00-787936.38%
NDX210115C109750002020-09-21 10:31AM EDT2021-01-15679.801,049.801,060.900.00--235.04%
NDX211217C109750002020-08-24 3:10PM EDT2021-12-171,725.000.000.000.00--00.00%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P109750002020-09-28 1:23PM EDT2020-09-3022.277.109.00-69.16-75.64%5632.65%
NDXP201002P109750002020-09-28 3:31PM EDT2020-10-0243.6029.8032.30-127.65-74.54%171233.26%
NDXP201007P109750002020-09-25 11:39AM EDT2020-10-07241.6066.7069.900.00-1129.95%
NDXP201009P109750002020-09-28 12:51PM EDT2020-10-09128.6888.7091.80-79.17-38.09%21130.70%
NDXP201012P109750002020-09-25 2:54PM EDT2020-10-12223.50101.90105.300.00-1129.10%
NDXP201014P109750002020-09-21 12:00AM EDT2020-10-14431.20122.70126.200.00--229.88%
NDX201016P109750002020-09-28 3:00PM EDT2020-10-16156.30138.60141.60-161.72-50.85%81629.98%
NDXP201021P109750002020-09-21 12:00AM EDT2020-10-21173.80177.10180.800.00--130.47%
NDXP201023P109750002020-09-10 9:31AM EDT2020-10-23358.13198.80202.100.00--131.24%
NDXP201030P109750002020-09-23 2:32PM EDT2020-10-30505.00254.40257.800.00--032.18%
NDXP201106P109750002020-09-24 10:32AM EDT2020-11-06627.23330.90345.100.00--135.50%
NDX201120P109750002020-09-28 1:12PM EDT2020-11-20470.97419.10423.70-158.03-25.12%2435.27%
NDX201218P109750002020-09-28 1:46PM EDT2020-12-18578.90544.10549.20-110.50-16.03%249334.70%
NDX210115P109750002020-09-23 2:31PM EDT2021-01-15858.80628.40634.600.00--133.51%
NDX210618P109750002020-08-28 9:43AM EDT2021-06-18896.70966.40979.200.00-1130.86%
NDX211217P109750002020-06-30 9:31AM EDT2021-12-171,802.001,511.501,554.000.00-3435.65%
NDX221216P109750002020-09-21 12:03AM EDT2022-12-161,738.001,557.001,871.900.00--231.37%