New Zealand markets close in 2 hours 22 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:11200.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C112000002020-09-28 2:52PM EDT2020-09-30197.85234.40246.90+82.06+70.87%111445.21%
NDXP201002C112000002020-09-28 4:02PM EDT2020-10-02270.00274.80285.70+148.85+122.86%64140.83%
NDXP201005C112000002020-09-25 3:11PM EDT2020-10-05179.88293.70307.000.00-2934.47%
NDXP201007C112000002020-09-23 2:18PM EDT2020-10-07143.30323.50334.900.00-3534.51%
NDXP201009C112000002020-09-28 2:56PM EDT2020-10-09319.17350.10359.70+87.45+37.74%31134.50%
NDXP201012C112000002020-09-21 12:14AM EDT2020-10-12258.40363.80377.000.00--432.60%
NDXP201014C112000002020-09-22 10:21AM EDT2020-10-14340.45389.20399.00+81.25+31.35%2132.88%
NDX201016C112000002020-09-28 3:17PM EDT2020-10-16380.00407.40415.80+168.60+79.75%105732.72%
NDXP201019C112000002020-09-21 11:07AM EDT2020-10-19203.10424.90438.300.00--5432.42%
NDXP201023C112000002020-09-25 10:29AM EDT2020-10-23276.00474.50483.000.00-545633.57%
NDXP201026C112000002020-09-24 11:35AM EDT2020-10-26305.19484.30497.500.00--232.90%
NDXP201030C112000002020-09-21 12:14AM EDT2020-10-30501.81534.10542.00+188.59+60.21%1234.16%
NDXP201106C112000002020-09-24 9:30AM EDT2020-11-06553.00612.50628.40+227.40+69.84%2136.87%
NDX201120C112000002020-09-25 3:35PM EDT2020-11-20566.37698.20707.000.00-122036.25%
NDX201218C112000002020-09-22 3:10PM EDT2020-12-18696.70824.30834.300.00-3335635.37%
NDX210115C112000002020-09-28 12:30PM EDT2021-01-15832.30912.90923.50+60.70+7.87%31334.14%
NDX210319C112000002020-09-21 10:39AM EDT2021-03-19717.101,064.501,076.700.00-17518632.17%
NDX210618C112000002020-07-21 10:18AM EDT2021-06-18956.601,204.001,221.900.00-202329.85%
NDX211217C112000002020-09-01 10:01AM EDT2021-12-172,170.001,486.301,534.200.00-5429.30%
NDX221216C112000002020-07-31 9:39AM EDT2022-12-161,437.002,316.002,366.000.00-1234.43%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P112000002020-09-28 3:49PM EDT2020-09-3045.0030.5033.70-233.55-83.84%242628.18%
NDXP201002P112000002020-09-28 12:54PM EDT2020-10-02111.0170.8074.20-287.57-72.15%101230.03%
NDXP201005P112000002020-09-23 3:57PM EDT2020-10-05481.5091.2094.900.00-2226.34%
NDXP201007P112000002020-09-22 4:10PM EDT2020-10-07296.90120.00124.000.00--127.64%
NDXP201009P112000002020-09-22 4:10PM EDT2020-10-09213.35146.30149.90-104.25-32.82%1428.48%
NDXP201014P112000002020-09-10 11:21AM EDT2020-10-14384.62185.80189.700.00--228.00%
NDX201016P112000002020-09-28 2:38PM EDT2020-10-16237.00203.30206.80-90.50-27.63%1310628.16%
NDXP201023P112000002020-09-22 3:09PM EDT2020-10-23438.25269.50273.300.00-1329.67%
NDXP201030P112000002020-09-22 3:47PM EDT2020-10-30463.93329.20332.800.00-1030.76%
NDX201120P112000002020-09-11 1:24PM EDT2020-11-20573.60502.10507.20-38.70-6.32%29634.18%
NDX201218P112000002020-09-28 2:05PM EDT2020-12-18670.40630.20635.60-120.40-15.23%3138133.75%
NDX210115P112000002020-09-11 12:22PM EDT2021-01-15926.97716.40723.000.00-14632.68%
NDX210319P112000002020-09-11 9:56AM EDT2021-03-191,082.20883.40890.100.00-117831.47%
NDX210618P112000002020-09-17 9:48AM EDT2021-06-181,259.501,059.601,072.700.00-10015230.27%
NDX211217P112000002020-08-10 11:18AM EDT2021-12-171,501.001,318.001,651.700.00-1435.10%