New Zealand markets close in 2 hours 10 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:11500.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C115000002020-09-28 2:25PM EDT2020-09-3041.6055.2058.90+16.20+63.78%438933.80%
NDXP201002C115000002020-09-28 4:13PM EDT2020-10-0297.5097.80101.50+50.15+105.91%127033.56%
NDXP201005C115000002020-09-28 3:25PM EDT2020-10-05102.85119.30123.30+40.55+65.09%246429.00%
NDXP201007C115000002020-09-28 11:20AM EDT2020-10-07117.60148.70152.70+50.73+75.86%1729.84%
NDXP201009C115000002020-09-28 3:33PM EDT2020-10-09144.82175.80179.40+50.48+53.51%820530.46%
NDXP201012C115000002020-09-23 4:08PM EDT2020-10-12145.33191.70195.70+75.57+108.33%1528.87%
NDXP201014C115000002020-09-21 12:14AM EDT2020-10-14285.50216.30220.300.00--5329.63%
NDX201016C115000002020-09-28 4:02PM EDT2020-10-16230.00234.00237.80+80.70+54.05%2014529.70%
NDXP201023C115000002020-09-28 12:49PM EDT2020-10-23254.74302.60306.60+74.04+40.97%21031.04%
NDXP201026C115000002020-09-28 12:49PM EDT2020-10-26266.86316.10320.20+95.61+55.83%1130.42%
NDXP201030C115000002020-09-22 3:45PM EDT2020-10-30306.20362.10365.900.00--131.87%
NDX201120C115000002020-09-28 4:07PM EDT2020-11-20518.40529.00536.10+103.53+24.95%65334.63%
NDX201218C115000002020-09-24 9:59AM EDT2020-12-18610.25655.30664.60+191.00+45.56%221634.03%
NDX210115C115000002020-09-28 11:56AM EDT2021-01-15681.21744.30754.30+56.96+9.12%21632.95%
NDX210219C115000002020-09-23 9:30AM EDT2021-02-19710.70831.50841.600.00--131.73%
NDX210319C115000002020-09-28 9:37AM EDT2021-03-19856.20898.20909.90+267.80+45.51%1517531.23%
NDX210618C115000002020-09-22 10:05AM EDT2021-06-18874.001,070.101,087.200.00-21425329.87%
NDX211217C115000002020-08-24 11:03AM EDT2021-12-171,438.000.000.000.00-100.20%
NDX221216C115000002020-08-24 10:32AM EDT2022-12-161,857.730.000.000.00-200.20%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P115000002020-09-25 11:54AM EDT2020-09-30244.25142.20154.10-274.70-52.93%2719.27%
NDXP201002P115000002020-09-22 9:50AM EDT2020-10-02576.05187.60197.100.00-1424.52%
NDXP201005P115000002020-09-22 10:42AM EDT2020-10-05548.20208.70220.500.00-1722.58%
NDXP201009P115000002020-09-18 1:33PM EDT2020-10-09801.02267.00275.300.00-1125.30%
NDXP201014P115000002020-09-24 1:46PM EDT2020-10-14598.13306.90315.400.00-1425.31%
NDX201016P115000002020-09-28 3:54PM EDT2020-10-16358.00325.40332.20-125.00-25.88%457425.56%
NDXP201030P115000002020-09-28 11:06AM EDT2020-10-30524.95453.30460.70-247.40-32.03%41028.83%
NDX201120P115000002020-09-24 9:35AM EDT2020-11-201,053.00631.10637.400.00-13432.65%
NDX201218P115000002020-09-22 1:14PM EDT2020-12-18948.40760.40765.900.00-15732.43%
NDX210115P115000002020-09-03 10:36AM EDT2021-01-15824.58847.30854.300.00--031.53%
NDX210319P115000002020-09-14 1:06PM EDT2021-03-191,113.451,016.101,022.400.00-108130.51%
NDX210618P115000002020-09-11 10:13AM EDT2021-06-181,417.501,194.301,208.200.00-303129.51%
NDX210917P115000002020-09-23 3:05PM EDT2021-09-171,650.001,334.601,381.700.00--129.34%
NDX211217P115000002020-08-26 9:57AM EDT2021-12-171,352.531,722.001,769.400.00-83533.99%
NDX221216P115000002020-07-09 8:07PM EDT2022-12-162,415.002,047.002,097.000.00--130.15%