New Zealand markets close in 2 hours 13 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,770.30-434.52 (-2.86%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:14850.00
Callsfor29 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211001C148500002021-09-28 3:41PM EDT2021-10-01135.30113.70117.10-286.90-67.95%3928.69%
NDXP211006C148500002021-09-28 3:18PM EDT2021-10-06208.08170.30173.90-177.92-46.09%10124.16%
NDXP211008C148500002021-09-28 10:44AM EDT2021-10-08236.60198.10201.60-221.40-48.34%3224.47%
NDXP211011C148500002021-09-22 10:35AM EDT2021-10-11464.00211.90215.500.00--122.72%
NDX211015C148500002021-09-28 12:52PM EDT2021-10-15262.20248.80253.10-117.83-31.01%91322.84%
NDXP211029C148500002021-09-10 1:21PM EDT2021-10-29950.24354.90359.600.00-1123.13%
NDX211119C148500002021-09-28 3:48PM EDT2021-11-19460.24453.70459.70-234.86-33.79%12122.36%
NDX211217C148500002021-09-21 9:44AM EDT2021-12-17775.57571.80576.700.00-2922.26%
NDX220121C148500002021-09-21 9:44AM EDT2022-01-21901.04698.10706.700.00-2622.50%
NDX220318C148500002021-09-20 12:10AM EDT2022-03-181,333.90883.10890.300.00--123.00%
NDX220414C148500002021-09-20 3:11PM EDT2022-04-141,078.80947.00986.900.00--123.60%
Putsfor29 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210929P148500002021-09-28 4:07PM EDT2021-09-29128.30125.10140.50+119.49+1,356.30%843530.85%
NDXP211001P148500002021-09-28 3:50PM EDT2021-10-01199.65186.10201.20+171.43+607.48%3912829.53%
NDXP211004P148500002021-09-28 12:54PM EDT2021-10-04222.80212.90225.10+180.97+432.63%41224.09%
NDXP211006P148500002021-09-27 3:15PM EDT2021-10-0651.20246.30259.000.00-2524.79%
NDXP211008P148500002021-09-28 1:12PM EDT2021-10-08287.81272.10288.70+217.04+306.68%6825.24%
NDX211015P148500002021-09-28 12:30PM EDT2021-10-15298.39323.30339.70+175.19+142.20%172423.39%
NDXP211022P148500002021-09-28 3:02PM EDT2021-10-22336.38378.20395.70-108.07-24.32%172023.40%
NDXP211029P148500002021-09-28 12:30PM EDT2021-10-29404.50428.40446.70+183.21+82.79%308323.56%
NDXP211105P148500002021-09-24 12:10PM EDT2021-11-05249.61474.00486.700.00-1423.39%
NDX211119P148500002021-09-28 3:48PM EDT2021-11-19535.22536.70554.20+179.77+50.58%182023.03%
NDX211217P148500002021-09-28 12:20PM EDT2021-12-17623.78656.20673.80+63.58+11.35%31622.91%
NDX220121P148500002021-09-21 9:44AM EDT2022-01-21676.07772.40798.000.00-2522.86%
NDX220916P148500002021-08-19 9:30AM EDT2022-09-161,437.831,185.201,234.400.00--220.60%