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:14100.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C141000002021-09-22 2:11PM EDT2021-09-271,099.841,217.201,241.100.00--191.37%
NDXP210929C141000002021-08-30 9:57AM EDT2021-09-291,459.301,219.701,242.000.00--153.51%
NDXP211001C141000002021-09-24 11:41AM EDT2021-10-011,146.251,224.101,245.40+1,146.25-1043.49%
NDX211015C141000002021-09-01 3:06PM EDT2021-10-151,611.101,255.401,274.400.00-1628.47%
NDXP211105C141000002021-09-20 11:55AM EDT2021-11-051,128.051,329.801,345.100.00--126.34%
NDX211119C141000002021-08-25 5:28PM EDT2021-11-19590.001,369.901,383.900.00-5325.26%
NDX211217C141000002021-08-25 5:28PM EDT2021-12-17680.351,458.501,471.100.00-103524.76%
NDX220121C141000002021-08-23 3:25PM EDT2022-01-211,636.001,567.801,580.300.00--024.80%
NDX220218C141000002021-08-30 10:15AM EDT2022-02-181,863.001,648.401,661.000.00-1424.84%
NDX220318C141000002021-08-25 5:29PM EDT2022-03-18862.001,724.301,737.200.00--324.90%
NDX220617C141000002021-08-25 5:29PM EDT2022-06-171,211.551,928.701,958.100.00-12725.05%
NDX221216C141000002021-09-22 9:46AM EDT2022-12-162,105.852,230.802,315.900.00-1925.16%
NDX231215C141000002021-08-25 5:30PM EDT2023-12-151,706.002,494.703,044.700.00--127.40%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927P141000002021-09-24 12:57PM EDT2021-09-270.580.001.50-0.87-60.00%111461.99%
NDXP210929P141000002021-09-22 3:38PM EDT2021-09-2911.561.903.500.00-52043.42%
NDXP211001P141000002021-09-24 3:00PM EDT2021-10-016.206.007.40-3.35-35.08%5314437.82%
NDXP211004P141000002021-09-23 10:41AM EDT2021-10-0413.538.6010.500.00--231.81%
NDXP211006P141000002021-09-24 3:27PM EDT2021-10-0615.0014.2016.50-93.93-86.23%111231.06%
NDXP211008P141000002021-09-24 10:25AM EDT2021-10-0824.8020.7023.40-128.60-83.83%23130.57%
NDXP211011P141000002021-09-24 10:57AM EDT2021-10-1130.9824.9027.50-101.68-76.65%10728.37%
NDXP211013P141000002021-09-24 9:54AM EDT2021-10-1345.0531.0033.80+8.70+23.93%13328.01%
NDX211015P141000002021-09-24 3:12PM EDT2021-10-1538.1236.6039.40-4.78-11.14%259927.55%
NDXP211018P141000002021-09-21 12:05PM EDT2021-10-18110.5042.8045.800.00--126.64%
NDXP211022P141000002021-09-16 11:14AM EDT2021-10-2293.2060.0063.700.00-9426.91%
NDXP211029P141000002021-09-23 11:11AM EDT2021-10-29100.4686.9090.400.00-31426.67%
NDXP211105P141000002021-09-24 1:45PM EDT2021-11-05117.80112.40116.20+117.80-50026.41%
NDX211119P141000002021-09-24 3:53PM EDT2021-11-19154.97157.20161.80-13.82-8.19%12625.76%
NDX211217P141000002021-08-23 10:42AM EDT2021-12-17355.00246.90252.300.00-12625.28%
NDX220121P141000002021-08-31 10:47AM EDT2022-01-21352.00347.00353.100.00-8924.91%
NDX220318P141000002021-08-25 5:29PM EDT2022-03-18726.00512.10519.400.00-2625.25%
NDX220520P141000002021-08-23 11:15AM EDT2022-05-20729.05667.40684.400.00--125.50%
NDX220617P141000002021-08-25 5:29PM EDT2022-06-171,660.00727.50749.600.00--125.53%
NDX220916P141000002021-09-02 10:36AM EDT2022-09-16861.70900.90939.000.00--125.53%
NDX231215P141000002021-08-25 5:30PM EDT2023-12-151,812.001,288.801,838.800.00-1127.72%