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:15000.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C150000002021-09-24 2:59PM EDT2021-09-27321.940.000.00+51.39+18.99%100.00%
NDXP210929C150000002021-09-24 10:42AM EDT2021-09-29293.800.000.00-9.13-3.01%6000.00%
NDXP211001C150000002021-09-24 12:03PM EDT2021-10-01316.960.000.00-96.63-23.36%1300.00%
NDXP211004C150000002021-09-23 9:31AM EDT2021-10-04336.230.000.000.00--00.00%
NDXP211006C150000002021-09-22 10:52AM EDT2021-10-06318.000.000.000.00--00.00%
NDXP211008C150000002021-09-23 11:51AM EDT2021-10-08416.000.000.000.00-200.00%
NDXP211011C150000002021-09-23 11:36AM EDT2021-10-11434.000.000.000.00--00.00%
NDXP211013C150000002021-09-21 10:46AM EDT2021-10-13345.600.000.000.00--00.00%
NDX211015C150000002021-09-23 3:58PM EDT2021-10-15465.500.000.000.00-1300.00%
NDXP211022C150000002021-09-20 3:47PM EDT2021-10-22386.000.000.000.00-200.00%
NDXP211025C150000002021-09-24 10:29AM EDT2021-10-25471.300.000.00+53.60+12.83%100.00%
NDXP211029C150000002021-09-22 12:00PM EDT2021-10-29508.650.000.000.00-100.00%
NDX211119C150000002021-09-23 10:45AM EDT2021-11-19656.710.000.000.00-100.00%
NDX211217C150000002021-09-23 10:45AM EDT2021-12-17772.950.000.000.00-100.00%
NDX220121C150000002021-09-21 10:26AM EDT2022-01-21795.950.000.000.00-400.00%
NDX220218C150000002021-08-25 5:28PM EDT2022-02-18920.50991.101,001.100.00-2321.67%
NDX220318C150000002021-08-30 12:20PM EDT2022-03-181,288.000.000.000.00-300.00%
NDX220520C150000002021-09-01 9:57AM EDT2022-05-201,518.180.000.000.00--00.00%
NDX220617C150000002021-09-21 2:08PM EDT2022-06-171,232.880.000.000.00-1700.00%
NDX220916C150000002021-08-20 10:29AM EDT2022-09-161,414.501,532.701,581.700.00-205023.69%
NDX221216C150000002021-08-25 5:29PM EDT2022-12-161,294.801,668.501,730.000.00-203223.37%
NDX231215C150000002021-08-25 5:30PM EDT2023-12-152,148.381,976.102,526.100.00-1526.31%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927P150000002021-09-24 4:03PM EDT2021-09-275.050.000.00-8.75-63.41%1106.25%
NDXP210929P150000002021-09-24 4:01PM EDT2021-09-2921.570.000.00-14.98-40.98%5703.13%
NDXP211001P150000002021-09-24 3:56PM EDT2021-10-0142.000.000.00-14.55-25.73%1303.13%
NDXP211004P150000002021-09-23 10:03AM EDT2021-10-0472.000.000.000.00-603.13%
NDXP211006P150000002021-09-22 1:16PM EDT2021-10-06187.100.000.000.00-403.13%
NDXP211008P150000002021-09-24 3:23PM EDT2021-10-0890.900.000.00-14.70-13.92%1201.56%
NDXP211011P150000002021-09-21 4:07PM EDT2021-10-11298.000.000.000.00-101.56%
NDXP211013P150000002021-09-24 3:36PM EDT2021-10-13117.600.000.00-15.18-11.43%401.56%
NDX211015P150000002021-09-24 3:54PM EDT2021-10-15123.900.000.00-25.35-16.98%6701.56%
NDXP211018P150000002021-09-22 11:56AM EDT2021-10-18244.000.000.000.00-601.56%
NDXP211020P150000002021-09-20 1:39PM EDT2021-10-20412.250.000.000.00-201.56%
NDXP211022P150000002021-09-24 10:53AM EDT2021-10-22221.350.000.00-108.65-32.92%501.56%
NDXP211025P150000002021-09-23 1:38PM EDT2021-10-25196.980.000.000.00--01.56%
NDXP211027P150000002021-09-21 1:53PM EDT2021-10-27393.130.000.000.00--01.56%
NDXP211029P150000002021-09-21 1:53PM EDT2021-10-29409.550.000.000.00-7201.56%
NDXP211105P150000002021-09-20 3:54PM EDT2021-11-05487.350.000.000.00--01.56%
NDX211119P150000002021-09-24 2:54PM EDT2021-11-19335.640.000.00-0.76-0.23%1000.78%
NDX211217P150000002021-09-23 3:55PM EDT2021-12-17461.600.000.000.00-800.78%
NDX220121P150000002021-09-24 9:30AM EDT2022-01-21633.900.000.00-130.25-17.05%200.78%
NDX220218P150000002021-09-21 11:47AM EDT2022-02-18826.450.000.000.00-200.78%
NDX220318P150000002021-09-23 1:31PM EDT2022-03-18769.050.000.000.00-100.78%
NDX220414P150000002021-09-22 10:07AM EDT2022-04-14974.650.000.000.00-100.39%
NDX220520P150000002021-09-22 10:28AM EDT2022-05-201,070.850.000.000.00-300.39%
NDX220617P150000002021-09-22 11:03AM EDT2022-06-171,128.950.000.000.00-200.39%
NDX220916P150000002021-09-22 11:37AM EDT2022-09-161,317.400.000.000.00-200.39%
NDX221216P150000002021-09-15 1:27PM EDT2022-12-161,394.540.000.000.00-100.39%
NDX231215P150000002021-09-16 9:39AM EDT2023-12-151,878.000.000.000.00-100.20%