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:15550.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917C155500002021-09-16 4:12PM EDT2021-09-1710.700.000.000.00-157696.25%
NDXP210920C155500002021-09-17 3:31PM EDT2021-09-205.251.0014.50-50.25-90.54%1033312.46%
NDXP210922C155500002021-09-17 3:22PM EDT2021-09-2225.9018.6035.20-59.62-69.71%265414.13%
NDXP210924C155500002021-09-17 3:29PM EDT2021-09-2447.9036.4049.00-56.40-54.07%301514.20%
NDXP210927C155500002021-09-17 10:29AM EDT2021-09-2779.6546.8063.30-43.86-35.51%41413.73%
NDXP210929C155500002021-09-13 10:24AM EDT2021-09-29149.2562.5076.500.00-1613.96%
NDXP211001C155500002021-09-16 1:38PM EDT2021-10-01114.9079.4092.80-55.74-32.67%12714.48%
NDXP211008C155500002021-09-09 11:07AM EDT2021-10-08153.85117.90132.000.00-1014.80%
NDX211015C155500002021-09-16 2:30PM EDT2021-10-15182.00151.50169.60-57.80-24.10%1011615.19%
NDXP211022C155500002021-09-10 3:56PM EDT2021-10-22322.87195.70210.200.00-2215.83%
NDXP211029C155500002021-09-03 11:56AM EDT2021-10-29245.18235.90257.80-227.67-48.15%4216.82%
NDX211119C155500002021-09-10 11:51AM EDT2021-11-19503.50330.50351.400.00-3517.50%
NDX211217C155500002021-09-09 11:16AM EDT2021-12-17547.60450.00470.900.00-24118.52%
NDX220121C155500002021-09-08 3:45PM EDT2022-01-21783.90568.70615.200.00-52919.77%
NDX220916C155500002021-09-02 3:24PM EDT2022-09-161,393.281,220.501,268.700.00--722.34%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX210917P155500002021-09-15 9:37AM EDT2021-09-17221.000.000.000.00-3120.00%
NDXP210920P155500002021-09-17 12:41PM EDT2021-09-20228.03230.70251.00+156.58+219.15%23117.16%
NDXP210922P155500002021-09-17 3:19PM EDT2021-09-22263.35252.70273.60+127.52+93.88%341017.65%
NDXP210924P155500002021-09-16 1:09PM EDT2021-09-24196.25273.40293.800.00-2517.90%
NDXP210927P155500002021-09-15 11:47AM EDT2021-09-27277.43283.70303.900.00-1216.34%
NDXP211001P155500002021-09-03 9:30AM EDT2021-10-01242.00318.50338.700.00-101117.07%
NDXP211004P155500002021-09-13 10:19AM EDT2021-10-04345.49327.00347.500.00-1116.28%
NDXP211006P155500002021-09-09 1:30PM EDT2021-10-06259.95342.30363.200.00--316.62%
NDXP211008P155500002021-09-10 2:32PM EDT2021-10-08343.68356.10377.200.00-1516.83%
NDX211015P155500002021-09-15 12:55PM EDT2021-10-15328.67389.10410.600.00-12116.68%
NDXP211022P155500002021-09-08 10:43AM EDT2021-10-22436.60431.30452.700.00-5217.24%
NDX211119P155500002021-09-15 9:44AM EDT2021-11-19586.01564.60611.000.00-2219.21%
NDX211217P155500002021-09-14 11:01AM EDT2021-12-17672.85701.30731.900.00-1219.99%
NDX220121P155500002021-08-18 1:06PM EDT2022-01-211,080.10807.10853.200.00-1320.38%
NDX220218P155500002021-08-31 9:34AM EDT2022-02-18852.20913.80962.400.00--621.19%
NDX220318P155500002021-09-03 12:53PM EDT2022-03-18912.701,008.701,055.400.00-2221.65%
NDX220617P155500002021-08-20 10:51AM EDT2022-06-171,446.701,270.601,320.500.00-1122.70%