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:15400.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C154000002021-09-24 4:00PM EDT2021-09-2725.000.000.000.00-11501.56%
NDXP210929C154000002021-09-23 3:58PM EDT2021-09-2973.550.000.000.00-2300.78%
NDXP211001C154000002021-09-24 3:45PM EDT2021-10-0185.600.000.000.00-2800.78%
NDXP211004C154000002021-09-24 3:37PM EDT2021-10-0492.850.000.000.00-1800.78%
NDXP211006C154000002021-09-24 9:32AM EDT2021-10-0699.150.000.000.00-100.39%
NDXP211008C154000002021-09-24 2:39PM EDT2021-10-08120.650.000.000.00-100.39%
NDXP211011C154000002021-09-22 10:40AM EDT2021-10-11123.100.000.000.00-300.39%
NDXP211013C154000002021-09-21 11:15AM EDT2021-10-13141.400.000.000.00-400.39%
NDX211015C154000002021-09-24 3:09PM EDT2021-10-15160.000.000.000.00-100.39%
NDXP211018C154000002021-09-24 1:01PM EDT2021-10-18178.550.000.000.00-100.39%
NDXP211020C154000002021-09-24 11:35AM EDT2021-10-20177.150.000.000.00-100.39%
NDXP211022C154000002021-09-24 10:44AM EDT2021-10-22200.800.000.000.00-4900.39%
NDXP211025C154000002021-09-24 2:14PM EDT2021-10-25213.900.000.000.00-500.39%
NDXP211027C154000002021-09-24 12:32PM EDT2021-10-27246.980.000.000.00-100.39%
NDXP211029C154000002021-09-21 10:08AM EDT2021-10-29227.000.000.000.00-100.39%
NDX211119C154000002021-09-24 2:07PM EDT2021-11-19358.860.000.000.00-800.20%
NDX211217C154000002021-09-24 11:54AM EDT2021-12-17479.500.000.000.00-400.20%
NDX220121C154000002021-09-15 3:38PM EDT2022-01-21795.680.000.000.00-300.20%
NDX220318C154000002021-09-24 10:05AM EDT2022-03-18813.700.000.000.00-400.10%
NDX220520C154000002021-09-20 12:53PM EDT2022-05-20896.300.000.000.00--00.10%
NDX220617C154000002021-08-25 5:29PM EDT2022-06-171,074.741,079.601,105.500.00-212121.90%
NDX221216C154000002021-09-07 2:01PM EDT2022-12-161,732.430.000.000.00--00.10%
NDX231215C154000002021-09-14 12:50PM EDT2023-12-152,156.530.000.000.00-100.05%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927P154000002021-09-24 3:55PM EDT2021-09-2792.320.000.000.00-1100.00%
NDXP210929P154000002021-09-24 3:47PM EDT2021-09-29117.220.000.000.00-300.00%
NDXP211001P154000002021-09-24 4:12PM EDT2021-10-01153.300.000.000.00-1500.00%
NDXP211004P154000002021-09-23 10:31AM EDT2021-10-04196.950.000.000.00-500.00%
NDXP211006P154000002021-09-22 4:09PM EDT2021-10-06328.350.000.000.00-400.00%
NDXP211008P154000002021-09-24 9:36AM EDT2021-10-08296.700.000.000.00-500.00%
NDXP211011P154000002021-09-20 12:57PM EDT2021-10-11563.850.000.000.00-100.00%
NDXP211013P154000002021-09-20 12:08AM EDT2021-10-13313.550.000.000.00--00.00%
NDX211015P154000002021-09-24 3:24PM EDT2021-10-15249.450.000.000.00-200.00%
NDXP211022P154000002021-09-23 10:50AM EDT2021-10-22320.950.000.000.00-2000.00%
NDXP211029P154000002021-09-23 10:50AM EDT2021-10-29369.210.000.000.00-2100.00%
NDXP211105P154000002021-09-20 12:09AM EDT2021-11-05419.720.000.000.00--00.00%
NDX211119P154000002021-09-24 2:07PM EDT2021-11-19485.310.000.000.00-800.00%
NDX211217P154000002021-09-17 10:14AM EDT2021-12-17611.000.000.000.00-100.00%
NDX220121P154000002021-09-24 2:22PM EDT2022-01-21734.180.000.000.00-100.00%
NDX220218P154000002021-08-25 5:29PM EDT2022-02-181,078.07819.30829.000.00--120.56%
NDX220318P154000002021-09-23 3:26PM EDT2022-03-18922.900.000.000.00-300.00%
NDX220520P154000002021-09-20 12:53PM EDT2022-05-201,358.700.000.000.00--00.00%
NDX220617P154000002021-09-02 11:13AM EDT2022-06-171,103.100.000.000.00-500.00%
NDX221216P154000002021-09-08 9:55AM EDT2022-12-161,510.260.000.000.00--00.00%
NDX231215P154000002021-09-16 9:37AM EDT2023-12-152,056.000.000.000.00-100.00%