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:15200.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C152000002021-09-24 3:57PM EDT2021-09-27151.630.000.000.00-1600.00%
NDXP210929C152000002021-09-24 2:39PM EDT2021-09-29155.500.000.000.00-100.00%
NDXP211001C152000002021-09-24 10:50AM EDT2021-10-01160.160.000.000.00-100.00%
NDXP211004C152000002021-09-24 11:52AM EDT2021-10-04183.850.000.000.00-200.00%
NDXP211006C152000002021-09-24 9:47AM EDT2021-10-06202.200.000.000.00-100.00%
NDXP211008C152000002021-09-20 4:00PM EDT2021-10-08192.750.000.000.00-300.00%
NDXP211011C152000002021-09-24 10:17AM EDT2021-10-11234.000.000.000.00-200.00%
NDXP211013C152000002021-09-22 1:45PM EDT2021-10-13249.000.000.000.00--00.00%
NDX211015C152000002021-09-24 2:35PM EDT2021-10-15281.400.000.00-59.10-17.36%2100.00%
NDXP211020C152000002021-09-20 10:27AM EDT2021-10-20287.900.000.000.00--00.00%
NDXP211022C152000002021-09-20 1:16PM EDT2021-10-22260.100.000.000.00-400.00%
NDXP211025C152000002021-09-24 10:30AM EDT2021-10-25335.700.000.000.00-100.00%
NDXP211105C152000002021-09-20 1:30PM EDT2021-11-05346.750.000.000.00--00.00%
NDX211119C152000002021-09-21 11:49AM EDT2021-11-19463.880.000.000.00-3200.00%
NDX211217C152000002021-09-24 10:00AM EDT2021-12-17603.850.000.00+17.20+2.93%600.00%
NDX220121C152000002021-09-21 9:45AM EDT2022-01-21707.100.000.000.00-100.00%
NDX220218C152000002021-08-25 5:28PM EDT2022-02-18862.75861.60871.000.00-3020.97%
NDX220318C152000002021-08-19 11:32AM EDT2022-03-18843.00969.901,008.300.00-1922.48%
NDX220520C152000002021-08-25 5:29PM EDT2022-05-201,012.101,129.001,149.700.00--122.15%
NDX220617C152000002021-09-23 10:03AM EDT2022-06-171,217.410.000.000.00-1500.00%
NDX221216C152000002021-09-20 9:35AM EDT2022-12-161,521.000.000.000.00-100.00%
NDX231215C152000002021-09-07 1:54PM EDT2023-12-152,375.050.000.000.00-300.00%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927P152000002021-09-24 4:11PM EDT2021-09-2719.440.000.000.00-6303.13%
NDXP210929P152000002021-09-24 2:09PM EDT2021-09-2970.200.000.000.00-701.56%
NDXP211001P152000002021-09-24 3:50PM EDT2021-10-0173.460.000.000.00-3801.56%
NDXP211004P152000002021-09-24 3:37PM EDT2021-10-0496.450.000.000.00-1900.78%
NDXP211006P152000002021-09-24 9:47AM EDT2021-10-06176.200.000.00-40.07-18.53%100.78%
NDXP211008P152000002021-09-24 2:39PM EDT2021-10-08149.880.000.00-121.12-44.69%200.78%
NDXP211011P152000002021-09-24 1:04PM EDT2021-10-11163.250.000.00+163.25-200.78%
NDXP211013P152000002021-09-24 3:45PM EDT2021-10-13159.120.000.00-167.29-51.25%400.78%
NDX211015P152000002021-09-24 3:22PM EDT2021-10-15180.850.000.00-15.81-8.04%900.78%
NDXP211018P152000002021-09-23 12:04PM EDT2021-10-18232.600.000.000.00--00.78%
NDXP211020P152000002021-09-24 12:28PM EDT2021-10-20231.100.000.00-5.40-2.28%6000.78%
NDXP211022P152000002021-09-22 2:37PM EDT2021-10-22343.100.000.000.00-1200.78%
NDXP211025P152000002021-09-23 1:38PM EDT2021-10-25250.080.000.000.00--00.78%
NDXP211027P152000002021-09-23 11:55AM EDT2021-10-27287.600.000.000.00--00.78%
NDXP211029P152000002021-09-22 2:37PM EDT2021-10-29390.900.000.000.00-7600.39%
NDXP211105P152000002021-09-22 2:04PM EDT2021-11-05432.180.000.000.00-400.39%
NDX211119P152000002021-09-24 4:05PM EDT2021-11-19389.000.000.00-6.75-1.71%3000.39%
NDX211217P152000002021-09-20 9:35AM EDT2021-12-17680.200.000.000.00-500.39%
NDX220121P152000002021-09-22 2:40PM EDT2022-01-21742.000.000.000.00-500.39%
NDX220218P152000002021-09-24 10:01AM EDT2022-02-18784.300.000.00+20.90+2.74%200.20%
NDX220318P152000002021-09-16 1:34PM EDT2022-03-18836.800.000.000.00-400.20%
NDX220617P152000002021-09-23 10:03AM EDT2022-06-171,113.590.000.000.00--00.20%
NDX221216P152000002021-09-16 9:36AM EDT2022-12-161,487.930.000.000.00-200.20%
NDX231215P152000002021-09-20 12:11AM EDT2023-12-151,969.470.000.000.00--00.10%