New Zealand markets close in 2 hours 18 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:12000.00
Callsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200930C120000002020-09-25 2:42PM EDT2020-09-300.950.200.65-0.15-13.64%46730.25%
NDXP201002C120000002020-09-28 4:13PM EDT2020-10-024.904.905.50+0.80+19.51%274529.34%
NDXP201005C120000002020-09-28 3:49PM EDT2020-10-057.458.3010.00-213.65-96.63%45124.98%
NDXP201007C120000002020-09-28 3:28PM EDT2020-10-0715.7017.4019.50+7.59+93.59%13625.75%
NDXP201009C120000002020-09-25 2:48PM EDT2020-10-0914.1028.7030.800.00-151826.40%
NDXP201012C120000002020-09-28 3:17PM EDT2020-10-1230.4336.0038.40+6.11+25.12%1125.01%
NDX201016C120000002020-09-28 3:56PM EDT2020-10-1653.5059.7062.30+20.50+62.12%1515325.95%
NDXP201023C120000002020-09-25 2:54PM EDT2020-10-2365.00107.20110.100.00-51027.61%
NDXP201028C120000002020-09-28 9:30AM EDT2020-10-28124.13126.20146.20+36.13+41.06%1128.68%
NDXP201030C120000002020-09-28 11:45AM EDT2020-10-30131.00153.80156.90+29.50+29.06%241528.73%
NDX201120C120000002020-09-28 3:00PM EDT2020-11-20280.00300.70306.10+71.67+34.40%1215232.02%
NDX201218C120000002020-09-28 1:56PM EDT2020-12-18399.41420.40425.50+87.93+28.23%923831.81%
NDX210115C120000002020-09-24 11:40AM EDT2021-01-15355.30507.10511.600.00-16231.02%
NDX210219C120000002020-09-25 2:00PM EDT2021-02-19460.00594.00597.900.00-54630.09%
NDX210319C120000002020-09-25 10:22AM EDT2021-03-19473.50660.10665.300.00-103729.73%
NDX210416C120000002020-07-27 10:07AM EDT2021-04-16371.901,037.401,047.600.00--139.02%
NDX210618C120000002020-09-25 9:51AM EDT2021-06-18617.10825.40840.800.00-2043828.64%
NDX211217C120000002020-09-22 10:16AM EDT2021-12-17915.601,083.701,131.600.00-208727.83%
NDX221216C120000002020-09-09 11:53AM EDT2022-12-161,580.001,378.301,757.000.00-71029.92%
Putsfor30 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP201002P120000002020-09-25 2:12PM EDT2020-10-02916.50591.00606.500.00-2200.00%
NDXP201009P120000002020-09-01 2:58PM EDT2020-10-09382.40618.80629.700.00--20.00%
NDX201016P120000002020-09-28 9:38AM EDT2020-10-16743.00648.90659.90-425.80-36.43%15119.32%
NDXP201023P120000002020-09-21 12:00AM EDT2020-10-23751.45695.00706.000.00--123.06%
NDXP201030P120000002020-09-14 10:02AM EDT2020-10-30895.00743.10754.000.00-1125.21%
NDX201120P120000002020-09-24 11:14AM EDT2020-11-201,289.88899.20908.300.00-11029.94%
NDX201218P120000002020-09-17 2:12PM EDT2020-12-181,294.551,020.901,030.100.00-11513230.31%
NDX210115P120000002020-08-28 2:17PM EDT2021-01-15959.401,102.101,113.000.00-41329.61%
NDX210319P120000002020-09-17 1:39PM EDT2021-03-191,521.071,264.601,279.900.00-37629.06%
NDX210618P120000002020-09-04 10:11AM EDT2021-06-181,678.601,436.301,463.300.00-407328.32%
NDX211217P120000002020-07-22 3:37PM EDT2021-12-171,744.001,616.001,666.000.00-1725.84%
NDX221216P120000002020-09-01 9:46AM EDT2022-12-161,930.002,055.202,407.400.00-1430.18%