New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,715.24+12.48 (+0.08%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:14400.00
Callsfor2 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231002C144000002023-09-26 12:47PM EDT2023-10-02479.37336.00353.80+182.59+61.52%1527.49%
NDXP231004C144000002023-09-28 12:12PM EDT2023-10-04401.10362.60379.600.00-3526.43%
NDXP231006C144000002023-09-29 1:21PM EDT2023-10-06376.87398.30412.30+39.77+11.80%62627.31%
NDXP231009C144000002023-09-28 10:45AM EDT2023-10-09351.10401.70420.10+351.10-10023.80%
NDXP231010C144000002023-09-27 12:32PM EDT2023-10-10314.05425.70439.100.00-201824.85%
NDXP231011C144000002023-09-27 11:13AM EDT2023-10-11358.90438.80451.800.00-46025.15%
NDXP231012C144000002023-09-27 10:34AM EDT2023-10-12399.16456.00468.800.00-1125.89%
NDXP231013C144000002023-09-27 12:43PM EDT2023-10-13358.45467.00479.300.00-42225.96%
NDXP231016C144000002023-09-27 12:47PM EDT2023-10-16373.88479.80492.100.00-41924.67%
NDXP231017C144000002023-09-27 2:31PM EDT2023-10-17392.00490.50502.600.00-42924.86%
NDXP231018C144000002023-09-26 3:17PM EDT2023-10-18411.93500.90512.900.00--925.04%
NDX231020C144000002023-09-28 12:01PM EDT2023-10-20552.00519.90531.20-0.42-0.08%310125.22%
NDXP231027C144000002023-09-27 12:04PM EDT2023-10-27464.52577.90589.000.00-65825.64%
NDXP231103C144000002023-09-27 1:54PM EDT2023-11-03489.59626.90637.000.00-13625.71%
NDXP231110C144000002023-09-26 11:42AM EDT2023-11-10607.43665.10675.200.00--325.48%
NDX231117C144000002023-09-28 12:21PM EDT2023-11-17723.44698.20708.400.00-225125.20%
NDX231215C144000002023-09-29 1:58PM EDT2023-12-15812.09845.20856.10-55.23-6.37%5610425.76%
NDXP231229C144000002023-09-26 11:28AM EDT2023-12-29849.20916.20927.500.00-488126.20%
NDX240119C144000002023-09-29 2:35PM EDT2024-01-19976.461,003.901,016.30+77.76+8.65%585626.42%
NDX240216C144000002023-08-11 10:42AM EDT2024-02-161,569.681,608.201,633.400.00-2240.98%
NDX240315C144000002023-09-19 10:19AM EDT2024-03-151,534.141,238.101,251.200.00-14827.60%
NDX240621C144000002023-03-06 11:40AM EDT2024-06-21745.32915.50934.200.00--415.46%
NDX240920C144000002023-09-19 12:42PM EDT2024-09-202,135.201,853.601,884.000.00--130.08%
NDX241220C144000002023-02-28 11:02AM EDT2024-12-20944.891,206.001,404.000.00-5619.30%
Putsfor2 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP231002P144000002023-09-29 3:59PM EDT2023-10-027.003.905.10-21.10-75.09%501315.27%
NDXP231003P144000002023-09-28 2:51PM EDT2023-10-0346.0534.9037.70+46.05-3023.60%
NDXP231004P144000002023-09-28 1:06PM EDT2023-10-0415.7528.4030.50-40.61-72.05%1719.51%
NDXP231005P144000002023-09-29 1:26PM EDT2023-10-0551.0039.3042.10-14.63-22.29%21320.12%
NDXP231006P144000002023-09-29 4:10PM EDT2023-10-0653.5051.3054.10-19.72-26.93%133320.68%
NDXP231009P144000002023-09-29 12:57PM EDT2023-10-0964.2864.3067.60-17.02-20.93%1319.12%
NDXP231010P144000002023-09-29 1:49PM EDT2023-10-1087.8576.1078.70-100.07-53.25%21919.60%
NDXP231011P144000002023-09-26 3:54PM EDT2023-10-11191.5085.9089.700.00-5220.03%
NDXP231012P144000002023-09-26 3:31PM EDT2023-10-12210.5597.10100.200.00-1120.38%
NDXP231013P144000002023-09-29 12:16PM EDT2023-10-1396.45105.90108.90-28.22-22.64%2620.53%
NDXP231016P144000002023-09-27 1:49PM EDT2023-10-16250.00114.50120.900.00-4419.73%
NDXP231017P144000002023-09-26 4:03PM EDT2023-10-17222.12122.90129.300.00--019.91%
NDX231020P144000002023-09-29 1:24PM EDT2023-10-20158.00142.40146.30-9.00-5.39%1895519.80%
NDXP231023P144000002023-09-29 10:33AM EDT2023-10-23118.54154.00160.40-123.66-51.06%3319.56%
NDXP231025P144000002023-09-27 9:31AM EDT2023-10-25233.10169.50176.200.00-1219.91%
NDXP231027P144000002023-09-29 2:00PM EDT2023-10-27208.80184.00189.90-109.90-34.48%2920.11%
NDXP231030P144000002023-09-27 9:54AM EDT2023-10-30254.92191.30197.400.00-1119.59%
NDXP231103P144000002023-09-28 3:44PM EDT2023-11-03183.20218.10224.10-56.87-23.69%1520.02%
NDX231117P144000002023-09-29 1:06PM EDT2023-11-17281.97269.50275.90+2.52+0.90%158219.49%
NDX231215P144000002023-09-29 3:17PM EDT2023-12-15364.50361.80369.20-81.65-18.30%816019.19%
NDXP231229P144000002023-09-29 4:02PM EDT2023-12-29407.20398.60406.20-54.55-11.81%210318.96%
NDX240119P144000002023-09-25 12:17PM EDT2024-01-19447.69443.20451.900.00-31618.55%
NDX240216P144000002023-08-24 1:46PM EDT2024-02-16554.10524.40538.300.00-1119.05%
NDX240621P144000002023-09-20 11:35AM EDT2024-06-21588.00735.80749.800.00-11518.15%
NDX240920P144000002023-09-22 12:03PM EDT2024-09-20814.40848.80871.400.00--1417.82%
NDX241220P144000002023-07-17 10:03AM EDT2024-12-20739.30936.50987.300.00--14917.73%