New Zealand markets close in 2 hours 7 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:11800.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C118000002020-09-28 2:08PM EDT2020-09-303.223.204.00+0.87+37.02%5929.00%
NDXP201002C118000002020-09-28 12:32PM EDT2020-10-0211.7017.6019.80+2.39+25.67%112529.70%
NDXP201005C118000002020-09-25 10:02AM EDT2020-10-059.4528.3030.900.00-2425.73%
NDXP201007C118000002020-09-22 10:18AM EDT2020-10-0737.7046.8049.800.00-1126.86%
NDXP201009C118000002020-09-28 4:00PM EDT2020-10-0961.7465.7068.50+25.72+71.40%21027.60%
NDXP201012C118000002020-09-23 4:08PM EDT2020-10-1225.9077.3080.300.00--226.21%
NDXP201014C118000002020-09-11 4:00PM EDT2020-10-14140.0096.5099.700.00-5627.07%
NDX201016C118000002020-09-28 9:43AM EDT2020-10-1693.30110.80114.00+42.30+82.94%25827.24%
NDXP201021C118000002020-09-23 2:24PM EDT2020-10-2164.63148.30151.900.00--127.96%
NDXP201023C118000002020-09-21 10:31AM EDT2020-10-2373.91170.00173.300.00-3628.84%
NDXP201026C118000002020-09-25 3:31PM EDT2020-10-26119.66182.00185.600.00-1028.33%
NDXP201030C118000002020-09-25 10:27AM EDT2020-10-30116.00224.40227.600.00-1629.91%
NDX201120C118000002020-09-25 11:37AM EDT2020-11-20333.65383.90389.30+76.05+29.52%121933.04%
NDX201218C118000002020-09-16 11:11AM EDT2020-12-18549.90507.60513.000.00-82832.63%
NDX210115C118000002020-09-14 1:15PM EDT2021-01-15456.95596.70602.300.00-11331.77%
NDX210219C118000002020-09-28 11:56AM EDT2021-02-19623.34685.00689.70+50.86+8.88%21430.73%
NDX210319C118000002020-09-23 11:49AM EDT2021-03-19594.40746.90758.000.00-4830.32%
NDX210416C118000002020-09-02 1:14PM EDT2021-04-161,582.25805.20818.500.00-3229.92%
NDX210618C118000002020-09-22 2:39PM EDT2021-06-18803.30919.00934.700.00-110129.11%
NDX210917C118000002020-09-21 12:02AM EDT2021-09-171,070.101,048.301,096.200.00--328.71%
NDX211217C118000002020-08-31 10:19AM EDT2021-12-171,667.991,177.101,225.000.00-1228.18%
NDX221216C118000002020-09-16 2:14PM EDT2022-12-161,655.001,469.501,844.900.00-2530.12%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930P118000002020-09-28 2:03PM EDT2020-09-30486.40388.80405.00-396.30-44.90%110.00%
NDXP201002P118000002020-09-28 12:26PM EDT2020-10-02566.20407.10418.00-85.37-13.10%10170.00%
NDXP201009P118000002020-09-24 11:57AM EDT2020-10-09875.92456.30466.600.00-3020.57%
NDX201016P118000002020-09-28 2:38PM EDT2020-10-16560.48500.60510.70-120.02-17.64%1622.46%
NDXP201023P118000002020-09-24 1:54PM EDT2020-10-23903.33557.90568.600.00--325.00%
NDX201120P118000002020-09-04 11:36AM EDT2020-11-201,086.75782.40792.000.00-27831.09%
NDX201218P118000002020-08-28 3:31PM EDT2020-12-18795.67909.20919.200.00-121231.25%
NDX210115P118000002020-09-03 11:54AM EDT2021-01-151,283.75993.201,003.600.00-1230.39%
NDX210219P118000002020-07-28 2:29PM EDT2021-02-191,556.50956.20976.100.00--425.47%
NDX210319P118000002020-07-09 8:07PM EDT2021-03-192,178.001,496.001,517.300.00--140.75%
NDX210618P118000002020-09-14 10:31AM EDT2021-06-181,416.001,331.101,356.700.00-589628.78%
NDX211217P118000002020-09-24 11:28AM EDT2021-12-171,901.001,622.501,670.400.00-1128.40%