New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,702.77+122.61 (+0.84%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:14000.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230929C140000002023-09-26 3:18PM EDT2023-09-29554.650.000.000.00-100.00%
NDXP231002C140000002023-09-27 9:32AM EDT2023-10-02637.450.000.000.00-100.00%
NDXP231011C140000002023-09-25 1:37PM EDT2023-10-11809.610.000.000.00-100.00%
NDXP231012C140000002023-09-26 10:43AM EDT2023-10-12733.750.000.000.00--00.00%
NDXP231013C140000002023-09-27 10:35AM EDT2023-10-13726.190.000.000.00-100.00%
NDX231020C140000002023-09-26 3:58PM EDT2023-10-20731.660.000.000.00-3000.00%
NDXP231027C140000002023-09-25 1:22PM EDT2023-10-27923.320.000.000.00-100.00%
NDX231117C140000002023-09-28 10:31AM EDT2023-11-17873.440.000.000.00-100.00%
NDX231215C140000002023-09-27 2:23PM EDT2023-12-15979.940.000.000.00-200.00%
NDXP231229C140000002023-03-28 2:25PM EDT2023-12-29567.35727.90748.400.00--18.96%
NDX240119C140000002023-08-11 9:35AM EDT2024-01-191,720.031,810.101,835.900.00-12345.88%
NDX240216C140000002023-09-26 2:52PM EDT2024-02-161,303.680.000.000.00-300.00%
NDX240315C140000002023-08-30 10:20AM EDT2024-03-152,146.730.000.000.00-900.00%
NDX240621C140000002023-07-10 11:21AM EDT2024-06-212,258.702,291.402,315.700.00-202939.89%
NDX241220C140000002023-08-25 11:35AM EDT2024-12-202,550.902,260.002,452.000.00-513032.96%
NDX251219C140000002023-08-23 1:14PM EDT2025-12-193,467.503,022.003,222.000.00-101433.78%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230929P140000002023-09-28 3:59PM EDT2023-09-291.270.000.000.00-240012.50%
NDXP231002P140000002023-09-28 3:44PM EDT2023-10-024.050.000.000.00-7106.25%
NDXP231003P140000002023-09-28 3:54PM EDT2023-10-038.100.000.000.00-2206.25%
NDXP231004P140000002023-09-28 12:11PM EDT2023-10-0413.350.000.000.00-1106.25%
NDXP231005P140000002023-09-28 11:44AM EDT2023-10-0519.820.000.000.00-106.25%
NDXP231006P140000002023-09-28 2:59PM EDT2023-10-0626.600.000.000.00-1006.25%
NDXP231009P140000002023-09-28 2:46PM EDT2023-10-0932.700.000.000.00-306.25%
NDXP231010P140000002023-09-28 3:39PM EDT2023-10-1038.0033.3035.90+38.00-8023.10%
NDXP231011P140000002023-09-19 1:34PM EDT2023-10-1128.010.000.000.00--06.25%
NDXP231012P140000002023-09-28 12:33PM EDT2023-10-1244.200.000.000.00-103.13%
NDXP231013P140000002023-09-28 3:32PM EDT2023-10-1350.400.000.000.00-703.13%
NDXP231016P140000002023-09-26 9:47AM EDT2023-10-1686.100.000.000.00-203.13%
NDXP231018P140000002023-09-15 9:55AM EDT2023-10-1835.750.000.000.00--03.13%
NDXP231019P140000002023-09-27 3:55PM EDT2023-10-19112.910.000.000.00-603.13%
NDX231020P140000002023-09-28 2:33PM EDT2023-10-2077.900.000.000.00-10903.13%
NDXP231023P140000002023-09-25 1:25PM EDT2023-10-23101.330.000.000.00-203.13%
NDXP231024P140000002023-09-26 3:35PM EDT2023-10-24162.400.000.000.00--03.13%
NDXP231027P140000002023-09-27 4:01PM EDT2023-10-27147.450.000.000.00-303.13%
NDXP231103P140000002023-09-20 4:00PM EDT2023-11-03107.600.000.000.00-603.13%
NDXP231110P140000002023-09-27 2:09PM EDT2023-11-10251.800.000.000.00-203.13%
NDX231117P140000002023-09-28 3:58PM EDT2023-11-17186.360.000.000.00-503.13%
NDX231215P140000002023-09-28 9:30AM EDT2023-12-15323.500.000.000.00-101.56%
NDXP231229P140000002023-09-26 12:00PM EDT2023-12-29361.830.000.000.00-201.56%
NDX240119P140000002023-09-26 12:47PM EDT2024-01-19388.100.000.000.00-301.56%
NDX240216P140000002023-09-26 3:26PM EDT2024-02-16496.400.000.000.00-201.56%
NDX240315P140000002023-09-28 11:51AM EDT2024-03-15473.000.000.000.00-301.56%
NDXP240328P140000002023-08-23 3:56PM EDT2024-03-28468.18490.00503.000.00-5519.97%
NDX240517P140000002023-09-18 9:34AM EDT2024-05-17453.250.000.000.00-400.78%
NDX240621P140000002023-09-26 10:34AM EDT2024-06-21667.600.000.000.00-2000.78%
NDX240816P140000002023-08-21 10:18AM EDT2024-08-16727.00548.10565.300.00--1016.22%
NDX240920P140000002023-09-26 10:42AM EDT2024-09-20780.900.000.000.00-2000.78%
NDX241220P140000002023-09-26 9:34AM EDT2024-12-20869.090.000.000.00-1900.78%
NDX251219P140000002023-09-20 10:23AM EDT2025-12-19988.400.000.000.00-100.78%