New Zealand markets close in 1 hour 26 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,770.30-434.52 (-2.86%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:15700.00
Callsfor29 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210929C157000002021-09-28 3:44PM EDT2021-09-290.050.000.35-1.31-96.32%198743.02%
NDXP211001C157000002021-09-28 3:12PM EDT2021-10-011.921.352.60-2.05-51.64%1412331.62%
NDXP211004C157000002021-09-28 1:13PM EDT2021-10-042.882.403.90-2.77-49.03%1823.76%
NDXP211006C157000002021-09-28 12:39PM EDT2021-10-064.424.105.70-5.03-53.23%1712121.89%
NDXP211008C157000002021-09-28 2:33PM EDT2021-10-086.996.007.60-7.81-52.77%35720.60%
NDXP211011C157000002021-09-28 9:46AM EDT2021-10-118.057.108.90-10.69-57.04%2318.61%
NDXP211013C157000002021-09-27 11:46AM EDT2021-10-1311.0010.1011.90-9.60-46.60%3618.34%
NDX211015C157000002021-09-28 1:21PM EDT2021-10-1511.0011.3013.20-19.60-64.05%1340217.59%
NDXP211018C157000002021-09-22 11:30AM EDT2021-10-1860.0514.5016.600.00-1217.04%
NDXP211022C157000002021-09-28 12:13PM EDT2021-10-2226.4023.0025.50-29.65-52.90%1917.20%
NDXP211025C157000002021-09-23 10:08AM EDT2021-10-25116.5225.9028.500.00--116.68%
NDXP211029C157000002021-09-28 9:49AM EDT2021-10-2949.8039.8042.90-43.85-46.82%1117.39%
NDX211119C157000002021-09-27 12:35PM EDT2021-11-19161.0092.5096.000.00-54717.46%
NDX211217C157000002021-09-28 11:52AM EDT2021-12-17186.50180.10184.00-85.50-31.43%77618.37%
NDX220121C157000002021-09-24 11:19AM EDT2022-01-21446.69285.80292.000.00-31319.19%
NDX220218C157000002021-09-21 1:16PM EDT2022-02-18515.20372.80380.700.00-3419.90%
NDX220318C157000002021-09-28 9:36AM EDT2022-03-18529.61458.00463.90-106.69-16.77%12620.42%
NDX220617C157000002021-08-30 2:11PM EDT2022-06-171,103.15677.20717.100.00-2421.80%
NDX220916C157000002021-08-25 5:29PM EDT2022-09-16867.001,112.901,156.300.00-1126.47%
NDX221216C157000002021-09-07 3:26PM EDT2022-12-161,561.831,021.101,097.100.00-51022.68%
NDX231215C157000002021-09-07 3:26PM EDT2023-12-152,115.171,300.001,850.000.00--525.41%
Putsfor29 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210929P157000002021-09-27 3:43PM EDT2021-09-29470.96910.90941.400.00-1870.78%
NDXP211001P157000002021-09-27 3:20PM EDT2021-10-01467.06913.10943.600.00-4942.35%
NDXP211004P157000002021-09-10 9:32AM EDT2021-10-04250.13918.20946.500.00-1131.20%
NDXP211008P157000002021-09-20 9:32AM EDT2021-10-08616.88920.70951.300.00-11425.61%
NDX211015P157000002021-09-28 11:44AM EDT2021-10-15910.00925.50956.10+340.55+59.80%33020.63%
NDX211119P157000002021-09-28 12:02PM EDT2021-11-191,000.001,015.401,046.90+230.00+29.87%31518.85%
NDX211217P157000002021-09-24 9:53AM EDT2021-12-17800.981,104.001,135.100.00-206819.34%
NDX220121P157000002021-09-03 12:24PM EDT2022-01-21771.151,204.001,235.600.00-1119.69%
NDX220218P157000002021-08-27 10:33AM EDT2022-02-18986.521,296.401,327.600.00-1120.42%
NDX220318P157000002021-09-20 11:04AM EDT2022-03-181,311.951,375.401,415.300.00-1621.02%
NDX220617P157000002021-08-23 10:05AM EDT2022-06-171,417.101,303.101,330.700.00--1215.16%
NDX231215P157000002021-09-22 3:40PM EDT2023-12-152,296.002,217.702,767.700.00-1425.31%