New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.08 (+0.09%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:14000.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C140000002021-09-22 2:03PM EDT2021-09-271,152.901,317.101,341.000.00-4997.56%
NDXP211001C140000002021-09-24 11:26AM EDT2021-10-011,238.971,323.001,344.40+1,238.97-1045.85%
NDXP211008C140000002021-09-23 2:08PM EDT2021-10-081,363.241,335.401,355.800.00-2233.39%
NDX211015C140000002021-09-23 2:08PM EDT2021-10-151,378.751,351.201,370.600.00-21029.57%
NDXP211018C140000002021-09-20 12:07AM EDT2021-10-181,419.081,356.401,377.300.00--128.59%
NDX211119C140000002021-09-15 11:52AM EDT2021-11-191,525.921,457.801,472.200.00-13125.82%
NDX211217C140000002021-09-13 3:09PM EDT2021-12-171,659.521,542.801,555.700.00-144625.21%
NDX220121C140000002021-08-25 5:28PM EDT2022-01-211,475.901,649.201,661.900.00-1425.20%
NDX220218C140000002021-08-27 12:31PM EDT2022-02-181,838.001,727.401,740.300.00-1525.19%
NDX220318C140000002021-08-25 5:28PM EDT2022-03-181,556.901,801.601,814.800.00-109725.22%
NDX220617C140000002021-08-25 5:29PM EDT2022-06-171,735.312,001.602,031.300.00-102625.30%
NDX221216C140000002021-09-22 9:46AM EDT2022-12-162,172.752,298.602,384.900.00-11525.36%
NDX231215C140000002021-08-25 5:30PM EDT2023-12-152,043.002,555.803,105.800.00-131327.52%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927P140000002021-09-24 2:43PM EDT2021-09-270.580.001.40-0.55-48.67%94266.20%
NDXP210929P140000002021-09-24 11:18AM EDT2021-09-293.131.503.10-0.67-17.63%41645.80%
NDXP211001P140000002021-09-24 1:42PM EDT2021-10-016.075.106.40-2.13-25.98%5015039.55%
NDXP211004P140000002021-09-23 1:06PM EDT2021-10-0411.907.509.200.00-22233.24%
NDXP211006P140000002021-09-20 9:46AM EDT2021-10-0658.6312.5014.500.00-101532.34%
NDXP211008P140000002021-09-24 3:46PM EDT2021-10-0817.9518.2020.70-6.50-26.58%49831.74%
NDXP211011P140000002021-09-24 10:57AM EDT2021-10-1127.2322.1024.60-91.41-77.05%101029.48%
NDXP211013P140000002021-09-24 10:07AM EDT2021-10-1334.9127.7030.30+2.71+8.42%14029.05%
NDX211015P140000002021-09-24 3:12PM EDT2021-10-1533.9832.7035.30-6.02-15.05%3842028.51%
NDXP211018P140000002021-09-23 1:35PM EDT2021-10-1844.5038.0041.300.00-1227.56%
NDXP211020P140000002021-09-24 12:28PM EDT2021-10-2048.7045.9049.50-6.40-11.62%601227.68%
NDXP211022P140000002021-09-23 11:19AM EDT2021-10-2266.6254.1057.600.00-66627.73%
NDXP211025P140000002021-09-24 1:52PM EDT2021-10-2563.0058.6063.20+63.00-1026.96%
NDXP211029P140000002021-09-23 10:27AM EDT2021-10-2989.1879.1082.300.00-3727.37%
NDXP211105P140000002021-09-24 3:20PM EDT2021-11-05105.80102.80106.50-3.90-3.56%1197427.05%
NDXP211112P140000002021-09-24 2:35PM EDT2021-11-12129.94124.60129.10+129.94-1-26.70%
NDX211119P140000002021-09-24 3:53PM EDT2021-11-19143.33145.40149.60-19.47-11.96%425526.31%
NDX211217P140000002021-09-23 3:50PM EDT2021-12-17240.02232.00236.700.00-341125.74%
NDX220121P140000002021-09-24 11:19AM EDT2022-01-21351.71328.80334.70+20.90+6.32%36125.31%
NDX220218P140000002021-08-25 5:29PM EDT2022-02-18566.52413.60420.200.00--125.52%
NDX220318P140000002021-09-14 3:12PM EDT2022-03-18530.12489.90497.100.00-39725.58%
NDX220414P140000002021-08-30 1:45PM EDT2022-04-14528.43556.90568.500.00-2225.67%
NDX220520P140000002021-08-30 1:45PM EDT2022-05-20608.45642.10658.800.00-111125.77%
NDX220617P140000002021-09-21 2:08PM EDT2022-06-17848.71701.10722.900.00-27025.79%
NDX220916P140000002021-09-09 10:14AM EDT2022-09-16854.00871.70909.400.00--125.75%
NDX221216P140000002021-09-23 11:29AM EDT2022-12-161,066.501,023.301,064.800.00-25425.55%
NDX230120P140000002021-09-22 9:49AM EDT2023-01-201,208.00794.201,344.200.00-31029.01%
NDX231215P140000002021-09-10 10:24AM EDT2023-12-151,419.001,251.801,801.800.00-11427.87%