New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.10 (+0.09%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:15300.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C153000002021-09-24 3:55PM EDT2021-09-2774.4566.2076.30-28.30-27.54%424310.89%
NDXP210929C153000002021-09-24 3:49PM EDT2021-09-29116.70103.90113.70-29.90-20.40%251713.72%
NDXP211001C153000002021-09-24 3:59PM EDT2021-10-01139.70133.10142.00-22.90-14.08%362914.96%
NDXP211004C153000002021-09-24 11:52AM EDT2021-10-04125.05148.30155.40-37.54-23.09%71813.85%
NDXP211008C153000002021-09-24 2:39PM EDT2021-10-08175.32191.10200.00-45.18-20.49%31115.44%
NDXP211011C153000002021-09-24 11:15AM EDT2021-10-11171.10203.50210.30-57.25-25.07%3114.79%
NDX211015C153000002021-09-24 3:43PM EDT2021-10-15238.82234.20242.00-10.18-4.09%14315.48%
NDXP211018C153000002021-09-24 1:34PM EDT2021-10-18232.90251.70258.50+27.50+13.39%55815.53%
NDXP211105C153000002021-09-20 11:43AM EDT2021-11-05308.57377.40383.400.00-2617.77%
NDX211119C153000002021-09-24 3:46PM EDT2021-11-19445.83438.30446.20-1.71-0.38%143718.02%
NDX211217C153000002021-09-23 12:15PM EDT2021-12-17567.10562.60570.400.00-18333318.95%
NDX220121C153000002021-08-25 11:20AM EDT2022-01-21799.00697.50706.100.00-101419.82%
NDX220318C153000002021-08-18 3:55PM EDT2022-03-18741.20908.20954.000.00-705622.21%
NDX220617C153000002021-08-25 5:29PM EDT2022-06-171,052.701,136.801,163.000.00-205822.03%
NDX220916C153000002021-08-25 5:29PM EDT2022-09-16891.251,331.701,376.700.00-2022.57%
NDX221216C153000002021-08-25 11:20AM EDT2022-12-161,531.201,495.801,553.200.00-101522.77%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927P153000002021-09-24 4:04PM EDT2021-09-2744.2538.7046.30-30.75-41.00%403610.83%
NDXP210929P153000002021-09-24 4:02PM EDT2021-09-2980.8576.1084.80-38.12-32.04%361013.84%
NDXP211001P153000002021-09-24 4:03PM EDT2021-10-01110.70104.90113.90-25.90-18.96%243515.15%
NDXP211004P153000002021-09-24 12:19PM EDT2021-10-04149.75122.00128.60-9.08-5.72%101214.14%
NDXP211006P153000002021-09-23 2:57PM EDT2021-10-06160.00145.60152.700.00-2315.09%
NDXP211008P153000002021-09-24 2:39PM EDT2021-10-08185.89165.40173.80-12.81-6.45%112615.74%
NDXP211011P153000002021-09-22 10:26AM EDT2021-10-11337.56178.40185.300.00-1315.16%
NDX211015P153000002021-09-23 3:58PM EDT2021-10-15236.60207.70215.300.00-484915.69%
NDXP211018P153000002021-09-24 2:25PM EDT2021-10-18245.33225.10232.20-22.27-8.32%8215.75%
NDXP211022P153000002021-09-23 3:49PM EDT2021-10-22274.65258.90266.900.00-381516.64%
NDXP211029P153000002021-09-23 3:49PM EDT2021-10-29323.66308.70317.600.00-662817.57%
NDXP211105P153000002021-09-23 11:36AM EDT2021-11-05390.60352.80359.700.00-61418.07%
NDX211119P153000002021-09-24 3:46PM EDT2021-11-19416.56419.70428.20-23.89-5.42%164218.52%
NDX211217P153000002021-09-23 12:15PM EDT2021-12-17577.10545.70554.100.00-18320519.42%
NDX220121P153000002021-09-23 11:29AM EDT2022-01-21699.57671.30680.200.00-103919.94%
NDX220218P153000002021-09-24 1:05PM EDT2022-02-18801.41779.80789.10+16.29+2.07%101120.76%
NDX220318P153000002021-09-23 3:16PM EDT2022-03-18886.50873.90883.800.00-62021.27%
NDX220617P153000002021-08-25 5:29PM EDT2022-06-172,161.601,128.301,154.300.00--1022.46%
NDX221216P153000002021-08-25 11:20AM EDT2022-12-161,520.401,492.901,543.300.00-101223.10%