New Zealand markets close in 4 hours 30 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,580.16+34.36 (+0.24%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:14800.00
Callsfor27 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230927C148000002023-09-27 3:52PM EDT2023-09-270.050.000.50-3.44-98.57%3475913.04%
NDXP230928C148000002023-09-27 4:04PM EDT2023-09-2810.0511.7013.00-9.55-48.72%1071918.07%
NDXP230929C148000002023-09-27 4:13PM EDT2023-09-2938.5738.0039.70+2.32+6.40%907322.32%
NDXP231002C148000002023-09-27 3:11PM EDT2023-10-0270.6258.5060.60+9.77+16.06%18719.26%
NDXP231003C148000002023-09-27 10:02AM EDT2023-10-0367.9873.0075.40+67.98-1319.98%
NDXP231004C148000002023-09-27 2:32PM EDT2023-10-0466.9587.9090.40-14.50-17.80%2620.66%
NDXP231005C148000002023-09-27 12:04PM EDT2023-10-0572.00104.30107.00+72.00-2021.49%
NDXP231006C148000002023-09-27 3:53PM EDT2023-10-06104.79117.20123.20-0.21-0.20%82422.22%
NDXP231009C148000002023-09-27 1:02PM EDT2023-10-09102.43130.90137.20-117.22-53.37%5120.85%
NDXP231010C148000002023-09-27 10:52AM EDT2023-10-10122.55143.10149.40-35.45-22.44%1221.23%
NDXP231013C148000002023-09-27 2:47PM EDT2023-10-13173.03181.90188.30-103.62-37.46%23322.52%
NDXP231018C148000002023-09-26 11:47AM EDT2023-10-18220.00213.60220.100.00-2222.10%
NDX231020C148000002023-09-26 1:02PM EDT2023-10-20240.40230.40235.500.00-610822.22%
NDXP231026C148000002023-09-26 1:45PM EDT2023-10-26265.95277.30284.30+265.95--122.87%
NDXP231027C148000002023-09-22 9:49AM EDT2023-10-27385.36286.50292.400.00-1222.99%
NDXP231103C148000002023-09-26 2:52PM EDT2023-11-03319.20334.20341.100.00-3823.40%
NDXP231110C148000002023-09-27 1:29PM EDT2023-11-10317.30370.90378.10-112.71-26.21%4323.33%
NDX231117C148000002023-09-27 2:03PM EDT2023-11-17344.71403.40411.10-67.17-16.31%93623.22%
NDX231215C148000002023-08-28 2:37PM EDT2023-12-15918.56546.20554.500.00-78424.01%
NDXP231229C148000002023-09-26 1:12PM EDT2023-12-29626.86614.80624.400.00-2624.52%
NDX240119C148000002023-09-05 10:16AM EDT2024-01-191,334.15700.00710.500.00-12224.81%
NDX240315C148000002023-09-11 10:26AM EDT2024-03-151,462.69933.70944.000.00-2726.21%
NDXP240328C148000002023-09-07 10:26AM EDT2024-03-281,441.90988.00998.900.00--126.60%
NDX240621C148000002023-09-14 4:00PM EDT2024-06-211,855.451,276.201,292.700.00-1227.88%
NDX240920C148000002023-09-27 12:26PM EDT2024-09-201,496.101,547.801,574.40-376.00-20.08%100228.99%
NDX241220C148000002023-09-13 11:00AM EDT2024-12-202,280.001,759.601,836.600.00-1229.98%
NDX251219C148000002023-01-05 4:26PM EDT2025-12-19777.101,328.501,878.500.00-21022.78%
Putsfor27 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230927P148000002023-09-27 3:53PM EDT2023-09-27231.820.000.00-49.30-17.54%170.00%
NDXP230928P148000002023-09-27 3:53PM EDT2023-09-28233.48186.10201.10-35.74-13.28%2190.00%
NDXP230929P148000002023-09-27 2:28PM EDT2023-09-29309.25211.50224.60+69.00+28.72%119511.27%
NDXP231002P148000002023-09-27 3:15PM EDT2023-10-02225.75230.20242.60-31.80-12.35%43012.62%
NDXP231003P148000002023-09-25 10:41AM EDT2023-10-03236.20246.40258.200.00-1714.40%
NDXP231004P148000002023-09-22 12:28PM EDT2023-10-04170.60259.40270.700.00--215.31%
NDXP231005P148000002023-09-26 11:56AM EDT2023-10-05315.93267.50278.300.00-1215.45%
NDXP231006P148000002023-09-27 12:20PM EDT2023-10-06372.33280.10290.30+13.23+3.68%13516.13%
NDXP231009P148000002023-09-25 2:36PM EDT2023-10-09237.21293.90304.200.00-31115.60%
NDXP231010P148000002023-09-25 9:42AM EDT2023-10-10281.97304.10314.300.00-1716.02%
NDXP231011P148000002023-09-27 10:38AM EDT2023-10-11330.80313.70323.10+54.77+19.84%1316.30%
NDXP231012P148000002023-09-26 11:55AM EDT2023-10-12363.10323.60333.300.00-1116.70%
NDXP231013P148000002023-09-27 1:11PM EDT2023-10-13397.02331.30340.70+6.27+1.60%1816.84%
NDXP231016P148000002023-09-22 10:19AM EDT2023-10-16279.74340.90350.400.00-21216.30%
NDXP231017P148000002023-09-27 3:40PM EDT2023-10-17380.50348.80357.90+380.50-2016.48%
NDXP231018P148000002023-09-21 3:30PM EDT2023-10-18326.00356.30365.400.00-2116.66%
NDXP231019P148000002023-09-27 1:11PM EDT2023-10-19425.73361.80370.90+425.73-1016.69%
NDX231020P148000002023-09-27 10:18AM EDT2023-10-20404.00363.90372.60+0.40+0.10%925116.46%
NDXP231027P148000002023-09-22 2:47PM EDT2023-10-27366.50404.80413.500.00-2317.01%
NDXP231103P148000002023-09-26 2:52PM EDT2023-11-03496.12437.70446.400.00-1217.18%
NDXP231110P148000002023-09-27 3:14PM EDT2023-11-10462.55463.40472.20+462.55-2017.08%
NDX231117P148000002023-09-27 1:56PM EDT2023-11-17580.53486.40495.20+21.53+3.85%34016.97%
NDX231215P148000002023-09-21 3:24PM EDT2023-12-15519.90573.50582.800.00-1284816.95%
NDXP231229P148000002023-09-21 4:03PM EDT2023-12-29575.00605.70615.400.00-2111716.75%
NDX240119P148000002023-09-21 9:37AM EDT2024-01-19552.60646.20656.600.00-1316.42%
NDX240216P148000002023-09-19 10:56AM EDT2024-02-16525.35718.10726.800.00--216.66%
NDX240315P148000002023-09-06 1:09PM EDT2024-03-15563.66773.70784.700.00-161316.70%
NDXP240328P148000002023-09-22 11:57AM EDT2024-03-28703.80799.10810.300.00-9816.72%
NDX240621P148000002023-09-06 12:49PM EDT2024-06-21716.58925.60941.600.00-24916.46%
NDX240719P148000002023-08-23 9:30AM EDT2024-07-19881.800.000.000.00-110.00%
NDX240920P148000002023-09-11 12:05PM EDT2024-09-20779.901,031.001,055.900.00--416.22%
NDX241220P148000002023-09-27 2:03PM EDT2024-12-201,200.801,115.601,192.00+229.13+23.58%25216.60%