New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,545.83-223.07 (-1.51%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:16000.00
Callsfor27 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230927C160000002023-09-22 3:32PM EDT2023-09-270.160.000.000.00-1025.00%
NDXP230928C160000002023-09-12 10:26AM EDT2023-09-2831.600.000.000.00-1025.00%
NDXP230929C160000002023-09-25 3:39PM EDT2023-09-290.300.000.000.00-1025.00%
NDXP231002C160000002023-09-20 2:14PM EDT2023-10-023.350.000.000.00-4012.50%
NDXP231003C160000002023-09-25 3:29PM EDT2023-10-030.350.000.000.00-4012.50%
NDXP231006C160000002023-09-22 10:14AM EDT2023-10-061.850.000.000.00-2012.50%
NDXP231009C160000002023-09-20 3:32PM EDT2023-10-098.400.000.000.00-1606.25%
NDXP231010C160000002023-09-19 11:35AM EDT2023-10-1016.080.000.000.00-106.25%
NDXP231011C160000002023-09-20 4:08PM EDT2023-10-119.000.000.000.00-206.25%
NDXP231012C160000002023-09-22 11:50AM EDT2023-10-124.940.000.000.00--06.25%
NDXP231013C160000002023-09-22 3:36PM EDT2023-10-134.500.000.000.00-306.25%
NDXP231016C160000002023-09-25 9:56AM EDT2023-10-164.660.000.000.00-106.25%
NDXP231018C160000002023-09-26 10:16AM EDT2023-10-185.400.000.000.00-206.25%
NDXP231019C160000002023-09-14 11:00AM EDT2023-10-19110.300.000.000.00--06.25%
NDX231020C160000002023-09-26 2:31PM EDT2023-10-205.190.000.000.00-4006.25%
NDXP231023C160000002023-09-22 9:43AM EDT2023-10-2313.920.000.000.00--06.25%
NDXP231025C160000002023-09-22 11:40AM EDT2023-10-2521.600.000.000.00--06.25%
NDXP231027C160000002023-09-26 10:54AM EDT2023-10-2714.400.000.000.00-106.25%
NDXP231031C160000002023-09-25 1:10PM EDT2023-10-3122.400.000.000.00-106.25%
NDXP231103C160000002023-09-26 3:16PM EDT2023-11-0321.300.000.000.00-106.25%
NDX231117C160000002023-09-26 2:15PM EDT2023-11-1744.750.000.000.00-303.13%
NDX231215C160000002023-09-25 9:40AM EDT2023-12-15130.000.000.000.00-103.13%
NDXP231229C160000002023-09-07 10:40AM EDT2023-12-29411.750.000.000.00-103.13%
NDX240119C160000002023-09-26 11:18AM EDT2024-01-19200.850.000.000.00-303.13%
NDX240216C160000002023-09-25 12:28PM EDT2024-02-16333.470.000.000.00-103.13%
NDX240315C160000002023-09-25 9:36AM EDT2024-03-15392.100.000.000.00-1703.13%
NDXP240328C160000002023-05-02 1:43PM EDT2024-03-28238.00646.00678.600.00-1429.57%
NDX240517C160000002023-08-25 11:47AM EDT2024-05-17768.90609.50623.400.00-7924.95%
NDX240621C160000002023-09-11 2:13PM EDT2024-06-211,124.300.000.000.00-301.56%
NDX240719C160000002023-08-21 11:18AM EDT2024-07-19927.841,008.401,029.800.00--1230.24%
NDX240920C160000002023-09-21 10:10AM EDT2024-09-201,048.900.000.000.00-101.56%
NDX241220C160000002023-09-22 11:33AM EDT2024-12-201,282.600.000.000.00-101.56%
NDX251219C160000002023-01-06 1:22PM EDT2025-12-19592.40907.201,457.200.00-1423.24%
Putsfor27 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP230929P160000002023-09-01 11:16AM EDT2023-09-29572.980.000.000.00-600.00%
NDXP231006P160000002023-09-11 2:48PM EDT2023-10-06550.000.000.000.00-100.00%
NDX231020P160000002023-09-18 9:54AM EDT2023-10-20761.840.000.000.00-500.00%
NDXP231027P160000002023-09-22 3:49PM EDT2023-10-271,224.400.000.000.00--00.00%
NDXP231103P160000002023-09-26 3:16PM EDT2023-11-031,396.750.000.000.00-100.00%
NDX231117P160000002023-09-22 2:50PM EDT2023-11-171,215.130.000.000.00-200.00%
NDX231215P160000002023-09-21 3:59PM EDT2023-12-151,250.500.000.000.00-300.00%
NDXP231229P160000002023-09-13 2:12PM EDT2023-12-29775.200.000.000.00-1000.00%
NDX240119P160000002023-09-19 10:02AM EDT2024-01-19966.170.000.000.00-6000.00%
NDX240315P160000002023-09-07 3:39PM EDT2024-03-151,021.100.000.000.00-1400.00%
NDX240517P160000002023-07-26 12:07PM EDT2024-05-171,011.121,273.901,311.400.00-330.00%
NDX240621P160000002023-08-28 12:26PM EDT2024-06-211,304.900.000.000.00-100.00%
NDXP240628P160000002023-09-21 3:56PM EDT2024-06-281,416.800.000.000.00--00.00%
NDX240920P160000002023-06-15 9:52AM EDT2024-09-201,392.001,064.501,173.600.00--10.00%
NDX241220P160000002023-09-21 12:01PM EDT2024-12-201,550.100.000.000.00-1500.00%
NDX251219P160000002023-06-15 3:16PM EDT2025-12-191,668.751,191.501,741.500.00-519.02%