Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,752.30-156.56 (-0.79%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250117C136000002024-03-06 2:50PM EDT13,600.005,149.705,154.405,185.800.00-110.00%
NDX250117C155000002024-01-11 11:05AM EDT15,500.002,554.003,480.503,508.300.00-200.00%
NDX250117C158000002024-02-28 1:33PM EDT15,800.003,152.903,419.503,455.600.00--10.00%
NDX250117C159000002024-02-28 10:31AM EDT15,900.003,092.903,339.203,375.200.00--10.00%
NDX250117C163000002024-03-13 3:28PM EDT16,300.002,930.102,836.502,866.300.00--10.00%
NDX250117C165000002024-05-21 9:30AM EDT16,500.002,962.330.000.000.00-100.00%
NDX250117C167000002024-06-12 10:31AM EDT16,700.003,535.170.000.000.00-1800.00%
NDX250117C168000002024-05-30 11:00AM EDT16,800.002,707.020.000.000.00-100.00%
NDX250117C169000002024-02-20 12:24PM EDT16,900.002,117.892,660.802,689.900.00-110.00%
NDX250117C170000002024-06-07 1:08PM EDT17,000.002,938.420.000.000.00-100.00%
NDX250117C172000002024-04-23 9:57AM EDT17,200.001,654.570.000.000.00-220.00%
NDX250117C173000002024-04-25 1:39PM EDT17,300.001,607.002,470.502,484.900.00--210.64%
NDX250117C174000002024-04-25 1:39PM EDT17,400.001,546.002,393.002,407.100.00--211.54%
NDX250117C175000002024-06-05 11:35AM EDT17,500.002,410.570.000.000.00-100.00%
NDX250117C176000002024-06-05 11:35AM EDT17,600.002,334.150.000.000.00-100.00%
NDX250117C177000002024-06-07 1:08PM EDT17,700.002,381.200.000.000.00-100.00%
NDX250117C177750002024-05-03 2:07PM EDT17,775.001,552.251,884.401,901.000.00-210.00%
NDX250117C178000002024-03-18 9:30AM EDT17,800.001,877.621,452.501,475.300.00-110.00%
NDX250117C179000002024-03-18 9:30AM EDT17,900.001,815.871,395.901,418.500.00-110.00%
NDX250117C180000002024-05-31 3:54PM EDT18,000.001,727.700.000.000.00-100.00%
NDX250117C182000002024-05-03 2:07PM EDT18,200.001,302.101,592.501,608.700.00-218.33%
NDX250117C182250002024-05-24 1:25PM EDT18,225.001,817.700.000.000.00-100.00%
NDX250117C182750002024-05-30 12:20PM EDT18,275.001,655.000.000.000.00-100.00%
NDX250117C183000002024-05-21 1:20PM EDT18,300.001,658.102,448.102,469.700.00-1228.52%
NDX250117C184250002024-05-24 10:13AM EDT18,425.001,612.800.000.000.00-100.00%
NDX250117C184750002024-05-21 1:42PM EDT18,475.001,555.902,314.302,335.500.00--127.95%
NDX250117C185500002024-05-28 1:00PM EDT18,550.001,620.600.000.000.00-100.00%
NDX250117C187500002024-05-21 1:11PM EDT18,750.001,371.102,115.102,130.000.00--127.08%
NDX250117C188000002024-01-18 4:51PM EDT18,800.00791.001,099.401,126.100.00-118.81%
NDX250117C189000002024-01-18 11:27AM EDT18,900.00720.001,052.401,078.900.00-119.39%
NDX250117C190000002024-06-14 10:33AM EDT19,000.001,803.100.000.000.00-19700.00%
NDX250117C191000002024-01-18 12:31PM EDT19,100.00670.00962.20988.300.00-1110.30%
NDX250117C192000002024-06-07 12:43PM EDT19,200.001,324.900.000.000.00-100.00%
NDX250117C193000002024-05-22 11:27AM EDT19,300.001,116.800.000.000.00-100.00%
NDX250117C194000002024-05-02 3:10PM EDT19,400.00614.03894.40910.100.00-1112.12%
NDX250117C195000002024-06-18 9:54AM EDT19,500.001,687.860.000.000.00-80400.00%
NDX250117C196000002024-05-01 2:48PM EDT19,600.00556.99798.40813.900.00-1112.31%
NDX250117C197000002024-01-22 12:38PM EDT19,700.00616.80615.00630.700.00--210.09%
NDX250117C198500002024-05-28 10:10AM EDT19,850.00859.100.000.000.00-200.10%
NDX250117C198750002024-05-28 10:10AM EDT19,875.00847.150.000.000.00-200.20%
NDX250117C200000002024-06-20 10:06AM EDT20,000.001,405.000.000.000.00-400.39%
NDX250117C204000002024-06-20 12:35PM EDT20,400.001,080.000.000.000.00-100.78%
NDX250117C205000002024-06-20 9:55AM EDT20,500.001,133.500.000.000.00-8000.78%
NDX250117C206000002024-06-06 3:57PM EDT20,600.00620.000.000.000.00-100.78%
NDX250117C208000002024-03-01 4:44PM EDT20,800.00578.21536.80556.300.00-1031216.16%
NDX250117C210000002024-05-10 11:24AM EDT21,000.00295.00462.00471.400.00-17915.71%
NDX250117C212000002024-03-01 4:44PM EDT21,200.00470.04434.80450.200.00-2016.34%
NDX250117C214000002024-03-01 4:44PM EDT21,400.00421.09389.00405.800.00-2062416.45%
NDX250117C216000002024-06-12 10:16AM EDT21,600.00434.440.000.000.00-901.56%
NDX250117C218000002024-06-14 9:30AM EDT21,800.00414.700.000.000.00-101.56%
NDX250117C220000002024-06-17 3:05PM EDT22,000.00489.890.000.000.00-203.13%
NDX250117C225000002024-06-17 3:30PM EDT22,500.00369.300.000.000.00--03.13%
NDX250117C230000002024-06-17 3:38PM EDT23,000.00263.600.000.000.00-203.13%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250117P100000002024-05-15 11:05AM EDT10,000.0020.7014.3024.000.00-1941.45%
NDX250117P102000002024-02-12 11:01AM EDT10,200.0056.0047.8055.100.00-4645.92%
NDX250117P104000002024-02-12 11:01AM EDT10,400.0058.0047.7063.700.00-1245.85%
NDX250117P106000002024-03-13 3:50PM EDT10,600.0062.0053.4061.300.00--144.35%
NDX250117P108000002024-03-13 3:50PM EDT10,800.0066.0058.3066.300.00-2743.78%
NDX250117P110000002024-06-12 1:46PM EDT11,000.0022.100.000.000.00-1012.50%
NDX250117P112000002024-01-17 3:10PM EDT11,200.00130.0083.1094.800.00--844.36%
NDX250117P120000002024-01-22 4:32PM EDT12,000.00135.83120.00135.300.00--142.80%
NDX250117P126000002024-04-12 10:12AM EDT12,600.00118.8863.4069.800.00-1034.24%
NDX250117P128000002024-04-12 10:12AM EDT12,800.00128.8169.6076.100.00-2033.77%
NDX250117P130000002024-05-10 11:16AM EDT13,000.0080.4053.9058.800.00-2531.17%
NDX250117P132000002024-03-01 3:33PM EDT13,200.00143.05129.80140.200.00-1236.20%
NDX250117P134000002024-06-12 9:55AM EDT13,400.0056.700.000.000.00-106.25%
NDX250117P136000002024-01-30 11:39AM EDT13,600.00238.08180.40191.000.00-3936.71%
NDX250117P138000002024-05-03 10:28AM EDT13,800.00145.4290.90101.300.00-1830.57%
NDX250117P140000002024-06-20 3:40PM EDT14,000.0074.700.000.000.00-1206.25%
NDX250117P146000002024-03-15 3:35PM EDT14,600.00309.00275.20286.700.00--134.99%
NDX250117P148000002024-03-01 3:33PM EDT14,800.00265.77250.70263.800.00-22232.97%
NDX250117P149000002024-02-20 2:42PM EDT14,900.00401.60265.00276.800.00--132.87%
NDX250117P150000002024-06-20 2:33PM EDT15,000.00110.500.000.000.00-506.25%
NDX250117P151000002024-04-19 1:09PM EDT15,100.00443.40167.00175.600.00-111127.78%
NDX250117P153000002024-02-20 2:33PM EDT15,300.00471.50310.50323.000.00--132.15%
NDX250117P154000002024-04-19 1:09PM EDT15,400.00500.10192.40201.300.00-2227.25%
NDX250117P155000002024-06-17 3:38PM EDT15,500.00126.200.000.000.00-206.25%
NDX250117P156000002024-01-22 4:32PM EDT15,600.00542.17496.70514.300.00--136.01%
NDX250117P157000002024-04-29 3:18PM EDT15,700.00397.92219.30225.700.00--126.56%
NDX250117P159000002024-03-05 2:17PM EDT15,900.00490.20462.50477.300.00--133.10%
NDX250117P159750002024-05-31 2:17PM EDT15,975.00294.500.000.000.00-406.25%
NDX250117P160000002024-06-20 3:41PM EDT16,000.00168.500.000.000.00-706.25%
NDX250117P161000002024-04-22 3:31PM EDT16,100.00601.700.000.000.00--03.13%
NDX250117P161500002024-05-01 3:09PM EDT16,150.00474.80275.20286.600.00--226.12%
NDX250117P162000002024-04-23 12:00PM EDT16,200.00570.470.000.000.00--43.13%
NDX250117P163000002024-05-06 3:13PM EDT16,300.00407.00241.10249.000.00-1824.11%
NDX250117P164000002024-04-22 11:32AM EDT16,400.00739.690.000.000.00-303.13%
NDX250117P165000002024-06-18 10:52AM EDT16,500.00201.500.000.000.00-20003.13%
NDX250117P166000002024-05-30 11:02AM EDT16,600.00348.790.000.000.00-103.13%
NDX250117P167000002024-04-23 2:55PM EDT16,700.00675.500.000.000.00--13.13%
NDX250117P168000002024-05-30 11:02AM EDT16,800.00380.670.000.000.00-103.13%
NDX250117P170000002024-06-20 3:55PM EDT17,000.00261.900.000.000.00-103.13%
NDX250117P171000002024-03-11 10:32AM EDT17,100.00777.30686.30696.300.00-121230.62%
NDX250117P172000002024-03-11 12:34PM EDT17,200.00789.10712.10726.400.00-6630.60%
NDX250117P172250002024-05-30 3:42PM EDT17,225.00465.000.000.000.00-303.13%
NDX250117P174000002024-04-19 9:30AM EDT17,400.001,000.80490.60502.000.00-1424.36%
NDX250117P175000002024-03-01 2:31PM EDT17,500.00739.23728.90745.600.00-3528.95%
NDX250117P176500002024-05-07 10:45AM EDT17,650.00713.10444.40452.200.00--121.69%
NDX250117P178000002024-05-22 12:28PM EDT17,800.00537.250.000.000.00-103.13%
NDX250117P179000002024-05-30 2:16PM EDT17,900.00609.000.000.000.00-101.56%
NDX250117P179750002024-06-12 10:26AM EDT17,975.00400.400.000.000.00--01.56%
NDX250117P180000002024-06-20 3:57PM EDT18,000.00397.600.000.000.00-201.56%
NDX250117P181000002024-05-23 11:21AM EDT18,100.00592.020.000.000.00--01.56%
NDX250117P183000002024-05-08 1:13PM EDT18,300.00941.90593.80604.700.00--120.71%
NDX250117P185000002024-06-20 9:55AM EDT18,500.00454.020.000.000.00-6001.56%
NDX250117P187500002024-05-22 12:28PM EDT18,750.00819.110.000.000.00--01.56%
NDX250117P188000002024-04-22 11:32AM EDT18,800.001,749.220.000.000.00-101.56%
NDX250117P190000002024-06-20 9:51AM EDT19,000.00561.520.000.000.00-2000.78%
NDX250117P191750002024-06-17 3:30PM EDT19,175.00599.000.000.000.00-100.78%
NDX250117P192000002024-06-13 1:05PM EDT19,200.00702.650.000.000.00-100.78%
NDX250117P195000002024-06-18 9:54AM EDT19,500.00708.180.000.000.00-300.39%
NDX250117P199000002024-03-08 3:57PM EDT19,900.001,838.301,811.101,835.400.00-1129.35%
NDX250117P200000002024-06-17 10:07AM EDT20,000.00955.050.000.000.00-16000.00%
NDX250117P202000002024-06-12 3:00PM EDT20,200.001,083.500.000.000.00-100.00%
NDX250117P214000002024-04-04 2:32PM EDT21,400.002,857.702,947.402,975.400.00-1132.91%
NDX250117P216000002024-03-08 3:37PM EDT21,600.002,960.802,976.403,005.300.00-1131.09%
NDX250117P218000002024-06-14 1:32PM EDT21,800.001,933.850.000.000.00-900.00%
NDX250117P220000002024-06-14 1:32PM EDT22,000.002,073.850.000.000.00-900.00%
NDX250117P226000002024-05-01 3:39PM EDT22,600.004,436.323,431.903,448.200.00-1325.75%
NDX250117P227000002024-05-01 3:39PM EDT22,700.004,527.423,521.303,537.600.00-1325.96%
NDX250117P229000002024-04-15 1:18PM EDT22,900.004,223.803,636.503,662.900.00-11525.26%
NDX250117P230000002024-04-15 1:18PM EDT23,000.004,312.303,725.503,752.000.00-11525.43%