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:16000.00
Callsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP210927C160000002021-09-24 9:59AM EDT2021-09-270.360.000.000.00-11012.50%
NDXP210929C160000002021-09-23 12:04PM EDT2021-09-291.500.000.000.00-206.25%
NDXP211001C160000002021-09-24 4:05PM EDT2021-10-012.780.000.000.00-3206.25%
NDXP211004C160000002021-09-24 2:47PM EDT2021-10-042.690.000.000.00-2506.25%
NDXP211006C160000002021-09-23 3:02PM EDT2021-10-065.450.000.000.00-106.25%
NDXP211008C160000002021-09-23 10:14AM EDT2021-10-088.700.000.000.00-6003.13%
NDXP211011C160000002021-09-21 3:57PM EDT2021-10-118.170.000.000.00-103.13%
NDXP211013C160000002021-09-23 9:56AM EDT2021-10-1310.900.000.000.00-103.13%
NDX211015C160000002021-09-24 11:30AM EDT2021-10-1510.410.000.000.00-2103.13%
NDXP211018C160000002021-09-22 10:19AM EDT2021-10-1817.500.000.000.00-103.13%
NDXP211020C160000002021-09-22 10:18AM EDT2021-10-2022.250.000.000.00-103.13%
NDXP211022C160000002021-09-24 9:53AM EDT2021-10-2225.100.000.000.00-203.13%
NDXP211025C160000002021-09-23 9:43AM EDT2021-10-2531.930.000.000.00-103.13%
NDXP211027C160000002021-09-21 9:30AM EDT2021-10-2736.900.000.000.00--03.13%
NDXP211029C160000002021-09-24 10:13AM EDT2021-10-2940.750.000.000.00-403.13%
NDXP211105C160000002021-09-24 3:40PM EDT2021-11-0570.200.000.000.00-2003.13%
NDX211119C160000002021-09-24 12:18PM EDT2021-11-19104.450.000.000.00-101.56%
NDX211217C160000002021-09-24 2:43PM EDT2021-12-17196.900.000.000.00-6501.56%
NDX220121C160000002021-09-15 10:04AM EDT2022-01-21411.600.000.000.00-301.56%
NDX220218C160000002021-09-20 12:28PM EDT2022-02-18376.000.000.000.00-1701.56%
NDX220318C160000002021-09-24 9:30AM EDT2022-03-18498.800.000.000.00-200.78%
NDX220617C160000002021-09-23 9:38AM EDT2022-06-17749.800.000.000.00-100.78%
NDX220916C160000002021-09-02 12:21PM EDT2022-09-161,160.000.000.000.00-100.78%
NDX221216C160000002021-09-10 1:37PM EDT2022-12-161,349.530.000.000.00-2000.78%
NDX231215C160000002021-09-08 10:00AM EDT2023-12-151,943.000.000.000.00-100.39%
Putsfor27 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP211001P160000002021-09-24 12:03PM EDT2021-10-01743.480.000.000.00-1800.00%
NDXP211004P160000002021-08-30 10:14AM EDT2021-10-04534.700.000.000.00--00.00%
NDX211015P160000002021-09-24 11:56AM EDT2021-10-15747.160.000.000.00-1200.00%
NDXP211029P160000002021-09-20 11:21AM EDT2021-10-291,004.250.000.000.00--00.00%
NDXP211105P160000002021-09-22 11:47AM EDT2021-11-05883.600.000.000.00--00.00%
NDX211119P160000002021-09-22 11:57AM EDT2021-11-19930.000.000.000.00-1000.00%
NDX211217P160000002021-09-22 10:07AM EDT2021-12-171,082.050.000.000.00-3000.00%
NDX220121P160000002021-09-08 2:35PM EDT2022-01-21931.600.000.000.00--00.00%
NDX220218P160000002021-09-23 10:37AM EDT2022-02-181,121.500.000.000.00--00.00%
NDX220318P160000002021-08-25 5:29PM EDT2022-03-182,896.001,195.901,208.400.00--119.33%
NDX220617P160000002021-08-25 5:29PM EDT2022-06-171,844.601,450.601,479.500.00--5020.97%
NDX220916P160000002021-08-27 3:49PM EDT2022-09-161,640.000.000.000.00-1600.00%
NDX221216P160000002021-09-10 1:37PM EDT2022-12-161,780.470.000.000.00-2000.00%
NDX231215P160000002021-09-03 2:59PM EDT2023-12-152,219.760.000.000.00-100.00%