^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:12800.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230531C128000002023-05-04 2:35PM EDT2023-05-31436.831,591.101,626.200.00--10.00%
NDXP230602C128000002023-05-18 10:44AM EDT2023-06-02953.081,593.801,624.700.00-130.00%
NDXP230609C128000002023-05-10 1:15PM EDT2023-06-09644.171,608.801,638.100.00-3136.96%
NDX230616C128000002023-05-17 1:25PM EDT2023-06-16904.361,639.101,692.800.00-114543.02%
NDXP230630C128000002023-05-10 9:50AM EDT2023-06-30773.651,685.301,716.800.00-1335.32%
NDX230721C128000002023-04-27 4:06PM EDT2023-07-21886.941,676.301,732.900.00-11028.89%
NDX230818C128000002023-05-26 12:37PM EDT2023-08-181,760.571,846.301,889.000.00-52532.68%
NDX230915C128000002023-05-11 2:26PM EDT2023-09-151,173.031,956.102,019.000.00-123033.83%
NDXP230929C128000002023-05-05 11:01AM EDT2023-09-291,132.952,001.302,083.700.00-1234.36%
NDX231117C128000002023-05-12 11:17AM EDT2023-11-171,373.222,180.002,199.600.00--132.73%
NDX231215C128000002022-12-14 11:10AM EDT2023-12-151,057.50649.10689.200.00-5160.00%
NDX240119C128000002023-01-19 3:14PM EDT2024-01-19640.501,130.601,163.900.00--30.00%
NDX240315C128000002023-03-08 1:11PM EDT2024-03-151,129.831,605.201,636.100.00--26.80%
NDXP240328C128000002023-04-06 12:01PM EDT2024-03-281,634.451,678.101,720.700.00-1111.58%
NDX240621C128000002022-09-08 3:06PM EDT2024-06-211,806.001,147.301,198.800.00--10.00%
NDX241220C128000002023-05-26 10:44AM EDT2024-12-202,971.553,042.003,224.000.00-1134.44%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230530P128000002023-05-26 9:30AM EDT2023-05-300.990.000.250.00-13473.05%
NDXP230531P128000002023-05-26 2:44PM EDT2023-05-312.200.050.700.00-82456.86%
NDXP230601P128000002023-05-25 11:27AM EDT2023-06-015.700.551.150.00-242850.38%
NDXP230602P128000002023-05-30 9:47AM EDT2023-06-021.421.201.85-3.83-72.95%218847.66%
NDXP230605P128000002023-05-26 9:52AM EDT2023-06-058.181.803.000.00-112538.31%
NDXP230606P128000002023-05-26 10:01AM EDT2023-06-069.202.853.900.00-101137.14%
NDXP230607P128000002023-05-24 3:59PM EDT2023-06-0735.103.704.700.00-111135.96%
NDXP230608P128000002023-05-10 10:06AM EDT2023-06-08102.144.505.700.00-1235.11%
NDXP230609P128000002023-05-30 10:04AM EDT2023-06-097.305.906.80-5.41-42.56%1434.39%
NDXP230612P128000002023-05-22 11:00AM EDT2023-06-1228.347.208.700.00-4531.72%
NDXP230614P128000002023-05-16 10:48AM EDT2023-06-1493.1012.6014.600.00-1132.49%
NDXP230615P128000002023-05-26 10:51AM EDT2023-06-1525.7514.7016.500.00-4332.26%
NDX230616P128000002023-05-26 12:03PM EDT2023-06-1625.3015.9016.700.00-5015431.42%
NDXP230620P128000002023-05-24 9:38AM EDT2023-06-2080.7518.5021.500.00--129.89%
NDXP230621P128000002023-05-23 9:30AM EDT2023-06-2159.3320.4022.100.00-1329.39%
NDXP230622P128000002023-05-17 11:23AM EDT2023-06-22106.5020.6025.800.00--129.73%
NDXP230623P128000002023-05-26 11:07AM EDT2023-06-2338.7924.7026.200.00-4829.22%
NDXP230626P128000002023-05-19 1:01PM EDT2023-06-2675.0026.6028.600.00-1128.15%
NDXP230630P128000002023-05-25 1:51PM EDT2023-06-3073.6035.6037.400.00-11027.99%
NDXP230707P128000002023-05-23 2:12PM EDT2023-07-07110.1046.4049.200.00--527.12%
NDXP230714P128000002023-05-26 12:51PM EDT2023-07-1477.2760.0072.000.00-1127.67%
NDX230721P128000002023-05-30 10:49AM EDT2023-07-2174.8273.5076.00-19.26-20.47%34526.18%
NDX230818P128000002023-05-23 11:34AM EDT2023-08-18208.20137.10140.700.00-22625.75%
NDX230915P128000002023-05-22 4:01PM EDT2023-09-15267.00194.20198.200.00-13425.19%
NDXP230929P128000002023-04-26 1:57PM EDT2023-09-29654.70242.50251.500.00-2126.11%
NDX231020P128000002023-05-26 9:44AM EDT2023-10-20320.00261.40265.700.00-1624.70%
NDX231117P128000002023-05-12 11:17AM EDT2023-11-17552.80312.10317.000.00-2224.42%
NDX231215P128000002023-03-30 2:23PM EDT2023-12-15835.00633.30643.100.00-12632.40%
NDX240119P128000002023-05-15 10:09AM EDT2024-01-19655.00396.60404.600.00-11123.43%
NDX240315P128000002023-02-22 11:07AM EDT2024-03-151,248.371,082.701,112.300.00--1037.57%
NDXP240328P128000002023-05-02 10:27AM EDT2024-03-28806.00486.40505.700.00-1223.06%
NDX240621P128000002023-05-23 10:34AM EDT2024-06-21690.00573.60600.200.00-2822.36%
NDX240920P128000002023-05-22 11:23AM EDT2024-09-20764.00652.70681.000.00--121.62%
NDX241220P128000002022-06-03 12:14PM EDT2024-12-201,651.571,991.002,191.000.00-1343.79%