New Zealand markets close in 2 hours 33 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:11000.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C110000002020-09-28 4:10PM EDT2020-09-30407.00411.90424.60+170.00+71.73%141754.64%
NDXP201002C110000002020-09-28 4:02PM EDT2020-10-02420.00436.60447.70+170.00+68.00%79946.88%
NDXP201005C110000002020-09-28 3:41PM EDT2020-10-05409.60450.20464.20+227.85+125.36%63638.70%
NDXP201007C110000002020-09-23 3:39PM EDT2020-10-07211.73474.30486.500.00--237.90%
NDXP201009C110000002020-09-24 3:01PM EDT2020-10-09463.80497.00507.60+226.13+95.14%1437.40%
NDXP201012C110000002020-09-23 4:08PM EDT2020-10-12477.70508.70522.80+237.62+98.98%1335.12%
NDXP201014C110000002020-09-24 3:01PM EDT2020-10-14275.22531.50543.600.00-22335.32%
NDX201016C110000002020-09-28 2:10PM EDT2020-10-16503.00547.90558.20+100.00+24.81%541,65034.92%
NDXP201019C110000002020-09-21 12:14AM EDT2020-10-19729.15563.90578.100.00--234.35%
NDXP201023C110000002020-09-23 12:34PM EDT2020-10-23412.95609.30619.600.00--235.30%
NDXP201026C110000002020-09-23 12:34PM EDT2020-10-26424.26619.30633.300.00--234.53%
NDX201120C110000002020-09-25 12:56PM EDT2020-11-20613.95824.10833.000.00-210037.34%
NDX201218C110000002020-09-28 12:30PM EDT2020-12-18858.79947.80957.30+63.84+8.03%223236.26%
NDX210115C110000002020-09-23 10:48AM EDT2021-01-15866.471,030.501,047.000.00-12835.01%
NDX210219C110000002020-08-07 1:11PM EDT2021-02-19989.001,425.701,473.600.00-5045.95%
NDX210319C110000002020-09-09 3:56PM EDT2021-03-19929.831,183.101,198.400.00-11132.90%
NDX210618C110000002020-08-27 11:07AM EDT2021-06-181,837.951,194.301,220.000.00-4023427.19%
NDX211217C110000002020-09-09 11:39AM EDT2021-12-171,719.601,597.001,644.900.00-31829.67%
NDX221216C110000002020-09-24 12:28PM EDT2022-12-161,785.341,871.302,232.900.00-7931.06%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P110000002020-09-28 3:45PM EDT2020-09-3014.068.5010.40-72.35-83.73%215032.13%
NDXP201002P110000002020-09-28 4:14PM EDT2020-10-0234.0032.9035.30-89.60-72.49%1415832.84%
NDXP201005P110000002020-09-25 3:37PM EDT2020-10-05147.2448.0051.100.00-1528.60%
NDXP201007P110000002020-09-28 3:16PM EDT2020-10-0788.0371.4074.70-164.22-65.10%2229.71%
NDXP201009P110000002020-09-28 2:20PM EDT2020-10-09123.7793.8096.80-203.93-62.23%3530.42%
NDXP201014P110000002020-09-24 11:23AM EDT2020-10-14372.90128.70132.200.00-1229.68%
NDX201016P110000002020-09-28 3:50PM EDT2020-10-16163.00144.80148.00-112.40-40.81%1933329.80%
NDXP201019P110000002020-09-23 9:34AM EDT2020-10-19307.37162.50166.200.00-1129.50%
NDXP201021P110000002020-09-21 12:00AM EDT2020-10-21186.60183.80187.400.00--130.28%
NDXP201023P110000002020-09-25 11:55AM EDT2020-10-23404.30205.90209.300.00-262831.09%
NDXP201026P110000002020-09-25 11:47AM EDT2020-10-26412.50218.30222.000.00-1130.49%
NDXP201030P110000002020-09-28 9:38AM EDT2020-10-30305.70261.70265.20-159.70-34.31%21132.02%
NDXP201106P110000002020-09-24 10:32AM EDT2020-11-06638.38339.10353.300.00--135.35%
NDX201120P110000002020-09-28 1:12PM EDT2020-11-20480.50427.80432.40-60.13-11.12%211135.15%
NDX201218P110000002020-09-28 12:30PM EDT2020-12-18617.95553.20558.30-54.55-8.11%234634.59%
NDX210115P110000002020-09-25 10:45AM EDT2021-01-15828.40638.10644.300.00-24433.43%
NDX210219P110000002020-09-22 2:26PM EDT2021-02-19782.50731.70738.50-73.70-8.61%804332.51%
NDX210319P110000002020-08-21 9:45AM EDT2021-03-19785.301,005.501,014.500.00-606038.92%
NDX210416P110000002020-09-09 11:39AM EDT2021-04-161,000.80853.20866.800.00-3031.54%
NDX210618P110000002020-09-23 11:59AM EDT2021-06-181,159.00976.40989.200.00-1016730.80%
NDX211217P110000002020-09-14 10:31AM EDT2021-12-171,336.001,246.401,292.000.00-587329.94%
NDX221216P110000002020-09-24 12:28PM EDT2022-12-161,909.631,568.401,883.500.00-6331.33%