New Zealand markets close in 2 hours 16 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:11300.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C113000002020-09-28 3:19PM EDT2020-09-30133.15159.60171.20+48.57+57.42%64440.81%
NDXP201002C113000002020-09-28 1:25PM EDT2020-10-02175.08205.30214.60+68.45+64.19%153738.15%
NDXP201005C113000002020-09-28 3:17PM EDT2020-10-05204.00227.00237.10+140.22+219.85%8232.47%
NDXP201007C113000002020-09-28 10:36AM EDT2020-10-07212.85257.60267.20+13.85+6.96%5332.90%
NDXP201009C113000002020-09-28 2:56PM EDT2020-10-09256.85284.90292.80+98.75+62.46%3833.04%
NDXP201012C113000002020-09-24 1:45PM EDT2020-10-12171.90300.20311.700.00-2331.43%
NDXP201014C113000002020-09-28 11:22AM EDT2020-10-14269.58325.30334.10+104.85+63.65%2131.78%
NDX201016C113000002020-09-28 1:50PM EDT2020-10-16318.14343.90351.20+84.14+35.96%10413131.67%
NDXP201021C113000002020-09-21 12:11PM EDT2020-10-21197.00386.30396.300.00--132.01%
NDXP201023C113000002020-09-25 10:44AM EDT2020-10-23243.95412.70420.300.00-1632.73%
NDXP201026C113000002020-09-25 10:44AM EDT2020-10-26255.55422.20434.800.00-1232.09%
NDXP201030C113000002020-09-21 10:19AM EDT2020-10-30256.00473.10480.300.00--133.43%
NDX201120C113000002020-09-28 1:12PM EDT2020-11-20577.90639.40647.60+139.70+31.88%227435.71%
NDX201218C113000002020-09-24 10:36AM EDT2020-12-18735.00765.90775.60+241.80+49.03%73834.92%
NDX210115C113000002020-09-28 10:30AM EDT2021-01-15799.45854.90865.30+215.95+37.01%11933.75%
NDX210219C113000002020-09-21 12:02AM EDT2021-02-19732.95941.20951.700.00--732.42%
NDX210319C113000002020-09-22 3:50PM EDT2021-03-19903.551,007.401,019.500.00-232531.86%
NDX210618C113000002020-09-15 3:41PM EDT2021-06-181,189.851,177.901,195.900.00-73930.39%
NDX211217C113000002020-08-24 10:48AM EDT2021-12-171,549.000.000.000.00--00.00%
NDX221216C113000002020-07-09 8:07PM EDT2022-12-16134.401,371.001,419.000.00-1120.67%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P113000002020-09-22 3:21PM EDT2020-09-3075.4755.2059.00-218.83-74.36%31026.14%
NDXP201002P113000002020-09-28 2:00PM EDT2020-10-02147.05100.70104.30-259.22-63.80%3528.33%
NDXP201005P113000002020-09-28 11:49AM EDT2020-10-05195.89122.80126.90-159.16-44.83%22425.08%
NDXP201007P113000002020-09-28 1:45PM EDT2020-10-07178.00153.40157.60-163.95-47.95%10126.50%
NDXP201009P113000002020-09-28 3:21PM EDT2020-10-09203.95180.70184.30-201.05-49.64%7227.40%
NDXP201014P113000002020-09-25 10:43AM EDT2020-10-14497.19221.40225.500.00-1227.10%
NDX201016P113000002020-09-28 3:16PM EDT2020-10-16265.00239.20243.10-163.00-38.08%7340327.31%
NDXP201023P113000002020-09-09 3:29PM EDT2020-10-23488.62307.20310.900.00--128.93%
NDX201120P113000002020-09-15 9:55AM EDT2020-11-20580.05542.70548.200.00-1833.69%
NDX201218P113000002020-09-28 2:54PM EDT2020-12-18700.00671.80676.80+14.45+2.11%77233.31%
NDX210115P113000002020-09-22 3:30PM EDT2021-01-15883.00758.00764.800.00-13932.29%
NDX210219P113000002020-09-21 12:02AM EDT2021-02-191,091.28853.50860.900.00--731.50%
NDX210319P113000002020-09-22 3:50PM EDT2021-03-191,034.45926.20932.000.00-232431.13%
NDX210618P113000002020-09-15 3:41PM EDT2021-06-181,153.901,103.201,117.40+21.00+1.85%14530.04%
NDX211217P113000002020-08-27 11:44AM EDT2021-12-171,238.501,496.701,544.600.00-2431.76%