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:14200.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C142000002021-09-22 2:11PM EDT2021-09-271,001.080.000.000.00--00.00%
NDXP210929C142000002021-08-30 9:58AM EDT2021-09-291,369.000.000.000.00--00.00%
NDX211015C142000002021-08-25 5:27PM EDT2021-10-151,104.031,160.301,178.900.00-222627.40%
NDX211119C142000002021-08-25 5:28PM EDT2021-11-191,111.001,283.201,296.800.00-4324.72%
NDX211217C142000002021-09-20 10:50AM EDT2021-12-171,225.000.000.000.00-100.00%
NDX220218C142000002021-08-31 11:34AM EDT2022-02-181,801.000.000.000.00-600.00%
NDX220318C142000002021-08-25 5:29PM EDT2022-03-18854.551,648.001,660.700.00-5524.58%
NDX220617C142000002021-08-25 5:29PM EDT2022-06-17919.001,856.701,885.800.00-1324.80%
NDX221216C142000002021-08-25 5:29PM EDT2022-12-161,435.802,164.102,248.100.00-102324.97%
NDX231215C142000002021-08-25 5:30PM EDT2023-12-151,520.002,434.302,984.300.00--127.27%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927P142000002021-09-24 1:34PM EDT2021-09-270.550.000.00-1.15-67.65%2025.00%
NDXP210929P142000002021-09-24 3:11PM EDT2021-09-293.450.000.00-2.85-45.24%6012.50%
NDXP211001P142000002021-09-23 10:50AM EDT2021-10-0110.800.000.000.00-6012.50%
NDXP211004P142000002021-09-24 2:55PM EDT2021-10-0410.600.000.00-4.92-31.70%1006.25%
NDXP211006P142000002021-09-24 10:21AM EDT2021-10-0622.330.000.00-1.52-6.37%106.25%
NDXP211008P142000002021-09-23 3:40PM EDT2021-10-0829.500.000.000.00-306.25%
NDXP211011P142000002021-09-24 12:35PM EDT2021-10-1130.300.000.00-4.79-13.65%406.25%
NDXP211013P142000002021-09-24 9:54AM EDT2021-10-1351.250.000.00+10.30+25.15%606.25%
NDX211015P142000002021-09-24 2:57PM EDT2021-10-1541.150.000.00-7.45-15.33%1606.25%
NDXP211020P142000002021-09-20 1:04PM EDT2021-10-20204.550.000.000.00--06.25%
NDXP211022P142000002021-09-23 10:17AM EDT2021-10-2279.110.000.000.00-306.25%
NDXP211029P142000002021-09-24 11:10AM EDT2021-10-29109.050.000.00+0.64+0.59%203.13%
NDXP211105P142000002021-09-23 10:55AM EDT2021-11-05132.070.000.000.00-103.13%
NDX211119P142000002021-09-23 10:11AM EDT2021-11-19196.950.000.00+8.85+4.70%1003.13%
NDX211217P142000002021-09-10 1:11PM EDT2021-12-17275.310.000.000.00-303.13%
NDX220121P142000002021-08-25 5:29PM EDT2022-01-21768.03366.30372.500.00-6724.50%
NDX220218P142000002021-09-24 12:36PM EDT2022-02-18471.270.000.00+8.92+1.93%1001.56%
NDX220318P142000002021-08-25 5:29PM EDT2022-03-182,217.00535.40542.800.00--124.92%
NDX220520P142000002021-08-24 11:30AM EDT2022-05-20741.70693.80711.000.00--125.22%
NDX220617P142000002021-08-25 5:29PM EDT2022-06-17998.16754.90777.300.00-1825.27%
NDX221216P142000002021-09-02 2:20PM EDT2022-12-161,064.390.000.000.00-1001.56%
NDX231215P142000002021-08-30 10:46AM EDT2023-12-151,432.000.000.000.00-100.78%