New Zealand markets close in 6 hours 27 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,702.77+122.61 (+0.84%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:15050.00
Callsfor28 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230928C150500002023-09-28 3:06PM EDT2023-09-280.050.000.40-0.73-93.59%396518.62%
NDXP230929C150500002023-09-28 3:59PM EDT2023-09-293.142.403.30-2.36-42.91%1672418.11%
NDXP231002C150500002023-09-28 12:59PM EDT2023-10-0215.819.2010.80+11.31+251.33%135014.87%
NDXP231003C150500002023-09-28 1:18PM EDT2023-10-0324.3517.2019.50+5.70+30.56%3516.02%
NDXP231004C150500002023-09-28 12:56PM EDT2023-10-0436.1526.1028.70+8.85+32.42%12316.81%
NDXP231005C150500002023-09-21 3:46PM EDT2023-10-05100.4636.4039.300.00--117.61%
NDXP231006C150500002023-09-28 4:14PM EDT2023-10-0648.1546.8049.60+24.59+104.37%11618.20%
NDXP231009C150500002023-09-27 10:12AM EDT2023-10-0942.3056.8060.400.00-31417.12%
NDXP231010C150500002023-09-27 12:02PM EDT2023-10-1044.1066.7070.700.00-1117.65%
NDXP231012C150500002023-09-22 1:29PM EDT2023-10-12149.4089.0095.400.00--618.97%
NDXP231013C150500002023-09-27 3:02PM EDT2023-10-1384.9099.30103.300.00-2319.13%
NDXP231016C150500002023-09-27 1:37PM EDT2023-10-1669.30106.10113.500.00-1618.44%
NDXP231017C150500002023-09-28 12:57PM EDT2023-10-17130.75114.80122.50+34.12+35.31%2018.72%
NDX231020C150500002023-09-27 12:20PM EDT2023-10-20100.34142.10146.600.00-34819.30%
NDXP231027C150500002023-09-27 9:44AM EDT2023-10-27187.10194.50200.40+4.10+2.24%1120.38%
NDXP231103C150500002023-09-27 2:57PM EDT2023-11-03218.78237.20246.40+6.53+3.08%2420.96%
NDXP231110C150500002023-09-25 1:49PM EDT2023-11-10303.85273.40283.000.00-2221.10%
NDX231117C150500002023-09-28 11:10AM EDT2023-11-17285.75304.80315.10+4.42+1.57%11021.12%
NDX231215C150500002023-08-16 2:45PM EDT2023-12-15807.70754.30768.000.00-303233.76%
NDX240119C150500002023-09-26 10:07AM EDT2024-01-19518.20596.50611.20-53.05-9.29%15523.30%
Putsfor28 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230928P150500002023-09-28 1:09PM EDT2023-09-28315.69337.30355.70-229.56-42.10%51231.31%
NDXP230929P150500002023-09-28 1:09PM EDT2023-09-29318.20329.20349.50-220.88-40.97%52516.94%
NDXP231002P150500002023-09-20 3:36PM EDT2023-10-02183.90333.10353.900.00--813.25%
NDXP231003P150500002023-09-18 11:25AM EDT2023-10-03129.10342.00363.200.00--615.11%
NDXP231004P150500002023-09-22 11:12AM EDT2023-10-04310.00351.40372.800.00--116.17%
NDXP231006P150500002023-09-28 3:12PM EDT2023-10-06369.50361.50381.30-117.50-24.13%11215.75%
NDXP231010P150500002023-09-26 12:55PM EDT2023-10-10482.79378.40399.300.00-3315.45%
NDXP231011P150500002023-09-20 9:42AM EDT2023-10-11161.43385.60406.800.00--115.76%
NDXP231013P150500002023-09-25 11:06AM EDT2023-10-13457.72398.80418.300.00-1815.95%
NDX231020P150500002023-09-27 10:50AM EDT2023-10-20540.97428.30444.000.00-14515.44%
NDXP231027P150500002023-09-27 3:23PM EDT2023-10-27544.90463.60480.900.00-1116.04%
NDX231117P150500002023-09-27 3:01PM EDT2023-11-17629.86542.00556.500.00-11916.07%
NDX231215P150500002023-08-16 2:45PM EDT2023-12-15625.60414.00423.100.00-30337.41%
NDXP231229P150500002023-08-24 3:55PM EDT2023-12-29719.10657.50675.500.00-1316.11%
NDX240119P150500002023-09-26 10:07AM EDT2024-01-19820.42695.80711.30+61.38+8.09%12215.67%