New Zealand markets open in 6 hours 43 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
10,936.98-143.97 (-1.30%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Strike:9000.00
Callsfor21 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX201016C090000002020-09-04 10:26AM EDT2020-10-162,489.451,964.501,980.000.00-4649.23%
NDX201120C090000002020-07-09 8:21PM EDT2020-11-201,141.962,032.802,050.200.00-11242.17%
NDX201218C090000002020-08-27 11:09AM EDT2020-12-183,157.502,114.402,131.700.00-1218442.02%
NDX210115C090000002020-09-17 3:08PM EDT2021-01-152,155.002,169.302,186.90-74.00-3.32%23940.36%
NDX210319C090000002020-09-02 10:31AM EDT2021-03-193,609.702,269.602,289.800.00-2937.67%
NDX210416C090000002020-08-06 2:33PM EDT2021-04-162,581.742,936.003,023.200.00--162.31%
NDX210618C090000002020-09-08 12:58PM EDT2021-06-182,796.002,384.902,412.200.00-17935.30%
NDX211217C090000002020-08-19 3:38PM EDT2021-12-172,888.002,552.002,602.000.00-110532.49%
NDX221216C090000002020-09-14 12:28PM EDT2022-12-163,197.062,853.002,903.000.00-3430.03%
Putsfor21 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP200921P090000002020-09-08 2:35PM EDT2020-09-219.450.000.600.00-2289.31%
NDXP200925P090000002020-09-18 1:27PM EDT2020-09-255.302.203.60+1.63+44.41%230565.60%
NDXP200928P090000002020-09-14 3:30PM EDT2020-09-286.903.104.800.00-2355.79%
NDXP201002P090000002020-09-18 2:40PM EDT2020-10-0211.557.609.40+1.95+20.31%25551.94%
NDXP201009P090000002020-09-03 9:30AM EDT2020-10-0924.8017.3019.500.00--148.39%
NDX201016P090000002020-09-18 3:46PM EDT2020-10-1632.0029.5031.00+4.00+14.29%5878245.75%
NDXP201023P090000002020-09-08 1:27PM EDT2020-10-2378.6046.8049.500.00-12045.38%
NDX201120P090000002020-09-18 1:24PM EDT2020-11-20147.70131.40134.50+52.15+54.58%614844.56%
NDX201218P090000002020-09-18 12:22PM EDT2020-12-18207.74194.40198.20+16.11+8.41%644642.31%
NDX210115P090000002020-09-11 11:03AM EDT2021-01-15248.11246.10251.30-6.89-2.70%11540.47%
NDX210219P090000002020-08-03 11:19AM EDT2021-02-19332.66260.70268.100.00-1136.48%
NDX210319P090000002020-08-31 11:36AM EDT2021-03-19311.00362.30368.400.00-51638.42%
NDX210416P090000002020-07-29 9:30AM EDT2021-04-16500.10337.00351.700.00--135.02%
NDX210618P090000002020-07-29 10:00AM EDT2021-06-18572.58400.00427.500.00-57933.57%
NDX210917P090000002020-09-02 1:55PM EDT2021-09-17512.00589.00639.000.00--635.59%
NDX211217P090000002020-09-10 4:07PM EDT2021-12-17625.00687.00737.000.00-206034.42%
NDX221216P090000002020-09-14 12:28PM EDT2022-12-161,015.921,041.001,091.000.00-31632.43%