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:15600.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C156000002021-09-24 4:00PM EDT2021-09-272.480.000.000.00-10706.25%
NDXP210929C156000002021-09-24 4:14PM EDT2021-09-2911.370.000.000.00-203.13%
NDXP211001C156000002021-09-24 3:59PM EDT2021-10-0122.800.000.000.00-2503.13%
NDXP211004C156000002021-09-23 1:54PM EDT2021-10-0447.800.000.000.00-101.56%
NDXP211006C156000002021-09-23 3:19PM EDT2021-10-0657.100.000.000.00-601.56%
NDXP211008C156000002021-09-24 10:55AM EDT2021-10-0841.080.000.000.00-1601.56%
NDXP211011C156000002021-09-22 2:04PM EDT2021-10-1158.500.000.000.00-201.56%
NDXP211013C156000002021-09-20 2:02PM EDT2021-10-1356.100.000.000.00-401.56%
NDX211015C156000002021-09-24 3:43PM EDT2021-10-1585.000.000.000.00-1201.56%
NDXP211018C156000002021-09-22 11:30AM EDT2021-10-1888.050.000.000.00--01.56%
NDXP211022C156000002021-09-21 10:51AM EDT2021-10-22104.300.000.000.00-201.56%
NDXP211029C156000002021-09-21 1:33PM EDT2021-10-29136.990.000.000.00-5000.78%
NDXP211105C156000002021-09-24 10:14AM EDT2021-11-05186.400.000.000.00-100.78%
NDX211119C156000002021-09-24 3:08PM EDT2021-11-19253.790.000.000.00-9900.78%
NDX211217C156000002021-09-24 11:53AM EDT2021-12-17369.850.000.000.00-200.78%
NDX220121C156000002021-08-25 5:28PM EDT2022-01-21504.42523.10530.800.00-101018.82%
NDX220318C156000002021-09-21 11:51AM EDT2022-03-18679.550.000.000.00-100.39%
NDX220414C156000002021-09-21 11:51AM EDT2022-04-14761.050.000.000.00-100.39%
NDX220520C156000002021-09-03 1:29PM EDT2022-05-201,148.500.000.000.00-6800.39%
NDX220617C156000002021-08-23 11:48AM EDT2022-06-17993.70968.30993.600.00-1221.43%
NDX220916C156000002021-09-15 10:59AM EDT2022-09-161,267.600.000.000.00-100.39%
NDX221216C156000002021-09-03 1:29PM EDT2022-12-161,591.800.000.000.00-3400.39%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927P156000002021-09-24 2:43PM EDT2021-09-27310.190.000.000.00-600.00%
NDXP210929P156000002021-09-24 3:48PM EDT2021-09-29267.550.000.000.00-200.00%
NDXP211001P156000002021-09-24 9:38AM EDT2021-10-01371.520.000.000.00-400.00%
NDXP211004P156000002021-09-22 2:10PM EDT2021-10-04444.150.000.000.00-100.00%
NDXP211006P156000002021-09-23 9:36AM EDT2021-10-06431.860.000.000.00-100.00%
NDXP211008P156000002021-09-24 11:34AM EDT2021-10-08410.600.000.000.00-100.00%
NDXP211011P156000002021-09-20 12:08AM EDT2021-10-11309.700.000.000.00--00.00%
NDXP211013P156000002021-09-23 9:36AM EDT2021-10-13462.540.000.000.00--00.00%
NDX211015P156000002021-09-24 3:45PM EDT2021-10-15350.400.000.000.00-400.00%
NDXP211020P156000002021-09-20 11:45AM EDT2021-10-20692.000.000.000.00--00.00%
NDXP211022P156000002021-09-14 3:56PM EDT2021-10-22450.380.000.000.00-100.00%
NDXP211029P156000002021-09-24 11:34AM EDT2021-10-29520.510.000.000.00-100.00%
NDXP211105P156000002021-09-24 10:14AM EDT2021-11-05551.930.000.000.00-100.00%
NDX211119P156000002021-09-21 3:15PM EDT2021-11-19746.060.000.000.00-1000.00%
NDX211217P156000002021-09-24 9:53AM EDT2021-12-17750.450.000.000.00-2000.00%
NDX220121P156000002021-09-14 2:46PM EDT2022-01-21843.150.000.000.00-1000.00%
NDX220318P156000002021-09-20 11:12AM EDT2022-03-181,237.900.000.000.00-100.00%
NDX220520P156000002021-09-03 1:29PM EDT2022-05-201,115.700.000.000.00-6800.00%
NDX220617P156000002021-08-23 10:31AM EDT2022-06-171,363.801,257.101,284.400.00-2321.85%
NDX221216P156000002021-09-07 3:54PM EDT2022-12-161,574.620.000.000.00-1000.00%
NDX231215P156000002021-09-10 10:33AM EDT2023-12-152,056.000.000.000.00-100.00%