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:15500.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C155000002021-09-24 4:14PM EDT2021-09-277.025.208.00-15.12-68.29%625010.17%
NDXP210929C155000002021-09-24 3:43PM EDT2021-09-2927.0024.1028.70-10.60-28.19%454912.39%
NDXP211001C155000002021-09-24 4:14PM EDT2021-10-0145.4042.0047.50-12.61-21.74%225813.24%
NDXP211004C155000002021-09-24 3:20PM EDT2021-10-0447.7552.5057.40-29.63-38.29%11812.23%
NDXP211008C155000002021-09-24 3:10PM EDT2021-10-0877.3186.6092.30-7.99-9.37%12913.58%
NDXP211011C155000002021-09-23 3:13PM EDT2021-10-11117.4596.40101.800.00-9913.10%
NDXP211013C155000002021-09-22 9:41AM EDT2021-10-1385.15113.10118.400.00-15713.66%
NDX211015C155000002021-09-24 3:54PM EDT2021-10-15126.80124.00129.40-11.00-7.98%212613.78%
NDXP211029C155000002021-09-24 10:50AM EDT2021-10-29191.95219.90226.00+13.35+7.47%11115.94%
NDX211119C155000002021-09-24 3:27PM EDT2021-11-19316.23320.00326.90-18.47-5.52%2124316.87%
NDX211217C155000002021-09-23 4:05PM EDT2021-12-17451.00444.00451.100.00-2564,71118.03%
NDX220121C155000002021-09-08 12:12PM EDT2022-01-21803.90578.70586.700.00-408319.04%
NDX220218C155000002021-08-25 5:28PM EDT2022-02-18606.65681.90690.400.00-7819.80%
NDX220318C155000002021-09-17 12:21PM EDT2022-03-18835.95774.80784.000.00-14620.36%
NDX220414C155000002021-09-20 3:11PM EDT2022-04-14729.10857.00871.200.00-1020.86%
NDX220520C155000002021-09-08 12:12PM EDT2022-05-201,172.50954.20974.000.00--4021.30%
NDX220617C155000002021-09-17 9:53AM EDT2022-06-171,129.001,023.201,048.800.00-3033321.58%
NDX220916C155000002021-08-23 11:15AM EDT2022-09-161,222.401,219.801,264.000.00-203722.19%
NDX221216C155000002021-09-20 10:58AM EDT2022-12-161,307.001,387.501,443.400.00-202022.46%
NDX231215C155000002021-08-18 3:20PM EDT2023-12-151,731.501,726.002,276.000.00-7825.88%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927P155000002021-09-24 1:13PM EDT2021-09-27200.38168.10186.80-17.07-7.85%21012.85%
NDXP210929P155000002021-09-23 3:52PM EDT2021-09-29218.15188.50206.100.00-13113.67%
NDXP211001P155000002021-09-24 3:40PM EDT2021-10-01211.22208.50223.70-18.02-7.86%55014.07%
NDXP211004P155000002021-09-24 1:13PM EDT2021-10-04247.70218.90235.60-206.88-45.51%1313.12%
NDXP211006P155000002021-09-20 10:14AM EDT2021-10-06522.75238.70253.100.00-1313.73%
NDXP211008P155000002021-09-24 9:36AM EDT2021-10-08355.65256.40269.60+89.95+33.85%51414.21%
NDX211015P155000002021-09-24 3:24PM EDT2021-10-15298.39293.20305.40-4.31-1.42%37314.19%
NDXP211022P155000002021-09-14 3:56PM EDT2021-10-22404.19342.30352.600.00-2715.19%
NDXP211029P155000002021-09-20 12:08AM EDT2021-10-29403.10389.80400.800.00--216.19%
NDX211119P155000002021-09-24 3:27PM EDT2021-11-19508.04500.10510.00-3.58-0.70%208817.42%
NDX211217P155000002021-09-24 2:33PM EDT2021-12-17649.65626.00635.50+4.65+0.72%94,71518.52%
NDX220121P155000002021-09-08 12:12PM EDT2022-01-21739.30751.40761.100.00-404919.17%
NDX220218P155000002021-08-31 1:26PM EDT2022-02-18825.85860.90871.000.00-2620.08%
NDX220318P155000002021-09-21 12:30PM EDT2022-03-181,132.48955.70966.300.00-1820.66%
NDX220520P155000002021-09-08 12:12PM EDT2022-05-201,128.701,142.001,163.200.00--4021.71%
NDX220617P155000002021-09-01 2:23PM EDT2022-06-171,124.421,212.701,239.500.00-1321.99%
NDX220916P155000002021-09-07 2:52PM EDT2022-09-161,348.911,412.701,457.800.00-5422.60%
NDX221216P155000002021-09-20 10:58AM EDT2022-12-161,823.001,579.901,633.000.00-2013822.77%
NDX231215P155000002021-09-21 10:09AM EDT2023-12-152,305.001,881.202,431.200.00-1425.75%