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:15475.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C154750002021-09-16 2:58PM EDT2021-09-1758.780.000.000.00-78453.13%
NDXP210922C154750002021-09-17 3:37PM EDT2021-09-2251.8037.3053.80-75.10-59.18%7714.02%
NDXP210924C154750002021-09-16 4:11PM EDT2021-09-2487.2062.7075.30-64.92-42.68%76614.77%
NDXP210927C154750002021-09-15 2:01PM EDT2021-09-27152.0077.2091.700.00-3414.26%
NDXP211001C154750002021-09-16 12:01PM EDT2021-10-01207.90112.30126.100.00-51815.13%
NDXP211008C154750002021-09-17 11:32AM EDT2021-10-08167.95158.30167.80-64.60-27.78%1215.36%
NDX211015C154750002021-09-15 2:44PM EDT2021-10-15214.86189.10207.80-25.42-10.58%19015.74%
NDXP211022C154750002021-09-17 2:01PM EDT2021-10-22245.70234.20249.60-239.90-49.40%1116.34%
NDX211119C154750002021-09-15 3:11PM EDT2021-11-19479.09371.50392.400.00-291417.86%
NDX211217C154750002021-09-14 12:33PM EDT2021-12-17598.60479.20525.900.00-20019.25%
NDX220121C154750002021-08-25 5:28PM EDT2022-01-21542.22610.90657.400.00-8020.03%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P154750002021-09-16 4:12PM EDT2021-09-1715.710.000.000.00-40400.00%
NDXP210920P154750002021-09-17 10:11AM EDT2021-09-20153.20163.70182.70+98.54+180.28%261914.89%
NDXP210922P154750002021-09-16 9:36AM EDT2021-09-22205.18199.70219.00+44.83+27.96%11517.36%
NDXP210924P154750002021-09-16 3:55PM EDT2021-09-24115.90224.10244.700.00-61018.07%
NDXP210927P154750002021-09-13 3:57PM EDT2021-09-27124.50236.80256.800.00-81216.61%
NDXP210929P154750002021-09-14 12:01PM EDT2021-09-29196.08256.00275.900.00-1217.00%
NDXP211001P154750002021-09-10 10:03AM EDT2021-10-01262.05276.30296.500.00-12217.54%
NDXP211004P154750002021-09-10 3:43PM EDT2021-10-04280.82286.00306.000.00-1116.73%
NDXP211006P154750002021-09-09 1:30PM EDT2021-10-06283.73301.60322.90+46.48+19.59%1117.08%
NDXP211008P154750002021-09-16 2:07PM EDT2021-10-08281.20317.60338.40+43.75+18.42%1317.34%
NDX211015P154750002021-09-17 3:30PM EDT2021-10-15366.66353.30372.90+59.76+19.47%11417.14%
NDXP211022P154750002021-09-10 10:47AM EDT2021-10-22330.57396.20413.100.00-1117.50%
NDX211119P154750002021-09-15 3:11PM EDT2021-11-19461.37530.80576.300.00-281119.53%
NDX211217P154750002021-09-10 11:19AM EDT2021-12-17628.80652.50698.600.00-202420.28%
NDX220121P154750002021-08-24 10:35AM EDT2022-01-21828.00774.10820.200.00-3420.64%
NDX220318P154750002021-09-03 12:53PM EDT2022-03-18883.60975.801,022.100.00-2621.86%