New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,333.47-182.44 (-1.18%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:15325.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C153250002021-09-16 3:47PM EDT2021-09-17205.930.000.000.00-11760.00%
NDXP210920C153250002021-09-17 11:32AM EDT2021-09-2079.8853.5071.80-79.52-49.89%9810.54%
NDXP210922C153250002021-09-17 11:15AM EDT2021-09-22148.70106.10124.60-56.90-27.68%6315.34%
NDXP210924C153250002021-09-01 11:25AM EDT2021-09-24149.70136.40152.60-322.27-68.28%41116.38%
NDXP211001C153250002021-09-01 11:06AM EDT2021-10-01501.20193.90208.200.00-1016.45%
NDXP211008C153250002021-09-17 4:06PM EDT2021-10-08252.40237.60253.70-101.90-28.76%1216.61%
NDX211015C153250002021-09-13 10:15AM EDT2021-10-15375.13277.40295.800.00-1616.91%
NDXP211022C153250002021-08-27 10:25AM EDT2021-10-22463.20321.70337.900.00-3317.37%
NDX211119C153250002021-09-17 3:55PM EDT2021-11-19476.33460.00480.90-23.42-4.69%101218.61%
NDX211217C153250002021-08-25 5:28PM EDT2021-12-17553.50567.50613.700.00-2019.85%
NDX220121C153250002021-08-25 5:28PM EDT2022-01-21486.46699.40744.700.00--020.53%
NDX220318C153250002021-08-26 1:35PM EDT2022-03-18944.04893.90939.000.00--321.60%
NDX220617C153250002021-08-26 1:44PM EDT2022-06-171,173.201,145.001,193.800.00--322.48%
NDX220916C153250002021-09-09 3:46PM EDT2022-09-161,563.001,344.201,392.700.00--122.74%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P153250002021-09-16 3:43PM EDT2021-09-173.750.000.000.00-301150.20%
NDXP210920P153250002021-09-17 1:46PM EDT2021-09-2068.8066.4081.50+36.05+110.08%471013.38%
NDXP210922P153250002021-09-17 12:50PM EDT2021-09-22102.40118.30137.30+48.90+91.40%15918.05%
NDXP210924P153250002021-09-13 12:57PM EDT2021-09-24158.20149.60166.00+9.99+6.74%2318.80%
NDXP210927P153250002021-09-17 3:47PM EDT2021-09-27162.50166.80182.00-13.80-7.83%1217.54%
NDXP210929P153250002021-09-13 9:48AM EDT2021-09-29184.05189.80204.800.00-1118.11%
NDXP211001P153250002021-09-16 12:01PM EDT2021-10-01171.55209.30223.200.00-1718.35%
NDXP211008P153250002021-09-17 9:33AM EDT2021-10-08189.80253.40269.00-172.88-47.67%1118.20%
NDX211015P153250002021-09-17 10:42AM EDT2021-10-15276.77289.70310.30+37.92+15.88%21618.25%
NDX211119P153250002021-09-17 3:56PM EDT2021-11-19485.40469.30515.80+95.60+24.53%181920.32%
NDX211217P153250002021-09-17 11:06AM EDT2021-12-17609.75590.90636.90-64.25-9.53%1620.90%
NDX220121P153250002021-08-30 10:03AM EDT2022-01-21666.35713.00759.100.00-1721.18%
NDX220318P153250002021-09-09 1:07PM EDT2022-03-18839.00913.80960.000.00-21122.30%
NDX220617P153250002021-08-26 1:44PM EDT2022-06-171,186.801,172.901,222.800.00--323.21%