^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Callsfor12 December 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP181212C05600000 | 2018-11-14 1:58PM EST | 5,600.00 | 1,181.68 | 1,060.20 | 1,079.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181212C05700000 | 2018-11-14 1:58PM EST | 5,700.00 | 1,085.99 | 964.60 | 984.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181212C05850000 | 2018-11-23 12:07PM EST | 5,850.00 | 709.57 | 808.00 | 826.30 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP181212C06100000 | 2018-11-26 3:03PM EST | 6,100.00 | 586.05 | 562.80 | 578.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181212C06200000 | 2018-11-26 3:03PM EST | 6,200.00 | 494.60 | 462.00 | 477.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181212C06375000 | 2018-12-03 10:54AM EST | 6,375.00 | 673.25 | 291.10 | 308.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP181212C06575000 | 2018-12-10 11:03AM EST | 6,575.00 | 72.20 | 125.00 | 134.90 | -316.62 | -81.43% | 1 | 1 | 26.46% |
| NDXP181212C06600000 | 2018-12-10 1:17PM EST | 6,600.00 | 99.57 | 117.90 | 127.50 | -7.83 | -7.29% | 3 | 3 | 31.59% |
| NDXP181212C06625000 | 2018-12-10 12:46PM EST | 6,625.00 | 79.00 | 102.30 | 110.70 | -135.60 | -63.19% | 3 | 3 | 31.32% |
| NDXP181212C06650000 | 2018-12-10 11:38AM EST | 6,650.00 | 53.00 | 90.20 | 94.40 | -44.10 | -45.42% | 14 | 2 | 30.76% |
| NDXP181212C06700000 | 2018-12-10 2:53PM EST | 6,700.00 | 61.48 | 53.20 | 57.20 | +4.48 | +7.86% | 35 | 19 | 26.14% |
| NDXP181212C06725000 | 2018-12-06 12:57PM EST | 6,725.00 | 144.90 | 40.80 | 44.50 | 0.00 | - | 21 | 26 | 25.34% |
| NDXP181212C06750000 | 2018-12-10 1:12PM EST | 6,750.00 | 32.90 | 31.50 | 35.00 | -41.74 | -55.92% | 7 | 1 | 25.21% |
| NDXP181212C06775000 | 2018-12-10 1:12PM EST | 6,775.00 | 25.00 | 26.70 | 30.00 | -28.75 | -53.49% | 32 | 4 | 26.52% |
| NDXP181212C06800000 | 2018-12-10 3:01PM EST | 6,800.00 | 18.00 | 16.80 | 19.80 | -17.80 | -49.72% | 65 | 6 | 24.61% |
| NDXP181212C06825000 | 2018-12-10 1:04PM EST | 6,825.00 | 11.70 | 12.30 | 14.90 | -10.15 | -46.45% | 27 | 37 | 24.68% |
| NDXP181212C06850000 | 2018-12-10 2:10PM EST | 6,850.00 | 11.15 | 10.20 | 12.50 | -6.05 | -35.17% | 7 | 19 | 25.78% |
| NDXP181212C06875000 | 2018-12-10 2:10PM EST | 6,875.00 | 7.90 | 5.50 | 7.40 | -14.00 | -63.93% | 8 | 91 | 24.24% |
| NDXP181212C06900000 | 2018-12-10 1:49PM EST | 6,900.00 | 4.70 | 3.60 | 5.30 | -9.10 | -65.94% | 20 | 21 | 24.36% |
| NDXP181212C06925000 | 2018-12-10 2:32PM EST | 6,925.00 | 3.59 | 2.35 | 3.70 | -6.66 | -64.98% | 30 | 27 | 24.42% |
| NDXP181212C06950000 | 2018-12-10 2:32PM EST | 6,950.00 | 2.47 | 1.55 | 2.85 | -4.63 | -65.21% | 13 | 11 | 25.03% |
| NDXP181212C06975000 | 2018-12-10 12:13PM EST | 6,975.00 | 0.82 | 0.80 | 1.95 | -4.03 | -83.09% | 11 | 17 | 25.09% |
| NDXP181212C07000000 | 2018-12-10 2:33PM EST | 7,000.00 | 2.71 | 0.45 | 1.60 | -1.89 | -41.09% | 21 | 61 | 25.96% |
| NDXP181212C07025000 | 2018-12-10 2:33PM EST | 7,025.00 | 3.80 | 0.20 | 1.35 | +0.46 | +13.77% | 2 | 16 | 26.91% |
| NDXP181212C07075000 | 2018-12-07 10:01AM EST | 7,075.00 | 7.35 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 29.24% |
| NDXP181212C07100000 | 2018-12-10 2:32PM EST | 7,100.00 | 0.17 | 0.00 | 0.35 | -0.83 | -83.00% | 15 | 133 | 26.59% |
| NDXP181212C07125000 | 2018-12-10 9:44AM EST | 7,125.00 | 0.05 | 0.00 | 0.95 | -2.12 | -97.70% | 3 | 30 | 31.68% |
| NDXP181212C07150000 | 2018-12-06 12:39PM EST | 7,150.00 | 4.70 | 0.00 | 0.95 | 0.00 | - | 1 | 35 | 33.18% |
| NDXP181212C07175000 | 2018-12-10 9:42AM EST | 7,175.00 | 0.90 | 0.00 | 0.90 | -0.25 | -21.74% | 5 | 127 | 34.41% |
| NDXP181212C07200000 | 2018-12-06 2:29PM EST | 7,200.00 | 3.40 | 0.00 | 0.90 | 0.00 | - | 1 | 51 | 35.88% |
| NDXP181212C07225000 | 2018-12-04 3:13PM EST | 7,225.00 | 3.48 | 0.00 | 0.85 | 0.00 | - | 5 | 10 | 37.05% |
| NDXP181212C07250000 | 2018-12-04 1:31PM EST | 7,250.00 | 3.35 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 38.48% |
| NDXP181212C07275000 | 2018-12-07 10:47AM EST | 7,275.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 36.48% |
| NDXP181212C07300000 | 2018-12-10 1:39PM EST | 7,300.00 | 0.38 | 0.00 | 0.80 | -0.02 | -5.00% | 2 | 8 | 40.99% |
| NDXP181212C07325000 | 2018-12-04 12:01PM EST | 7,325.00 | 3.20 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 34.08% |
| NDXP181212C07350000 | 2018-12-03 2:46PM EST | 7,350.00 | 6.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 43.41% |
| NDXP181212C07375000 | 2018-12-04 11:19AM EST | 7,375.00 | 2.02 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 44.78% |
| NDXP181212C07400000 | 2018-12-10 9:45AM EST | 7,400.00 | 0.28 | 0.00 | 0.10 | -11.47 | -97.62% | 1 | 1 | 37.55% |
| NDXP181212C07800000 | 2018-11-09 11:57PM EST | 7,800.00 | 4.55 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 60.60% |
Putsfor12 December 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP181212P05100000 | 2018-12-10 2:11PM EST | 5,100.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 9 | 26 | 85.16% |
| NDXP181212P05300000 | 2018-11-27 2:13PM EST | 5,300.00 | 1.40 | 0.00 | 0.70 | 0.00 | - | 30 | 30 | 90.97% |
| NDXP181212P05400000 | 2018-11-09 11:58PM EST | 5,400.00 | 3.60 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 84.81% |
| NDXP181212P05600000 | 2018-12-06 2:58PM EST | 5,600.00 | 0.78 | 0.00 | 0.85 | 0.00 | - | 10 | 6 | 72.49% |
| NDXP181212P05700000 | 2018-11-19 10:15AM EST | 5,700.00 | 8.16 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 66.65% |
| NDXP181212P05800000 | 2018-11-19 11:40AM EST | 5,800.00 | 11.85 | 0.05 | 1.00 | 0.00 | - | 1 | 5 | 60.74% |
| NDXP181212P05900000 | 2018-12-10 9:56AM EST | 5,900.00 | 1.36 | 0.00 | 1.10 | -2.73 | -66.75% | 6 | 4 | 54.42% |
| NDXP181212P06000000 | 2018-12-10 2:57PM EST | 6,000.00 | 0.56 | 0.15 | 0.90 | -5.14 | -90.18% | 12 | 32 | 50.75% |
| NDXP181212P06025000 | 2018-11-26 3:40PM EST | 6,025.00 | 12.52 | 0.20 | 1.35 | 0.00 | - | 2 | 2 | 51.70% |
| NDXP181212P06100000 | 2018-12-10 10:10AM EST | 6,100.00 | 2.37 | 0.55 | 1.65 | -6.43 | -73.07% | 1 | 12 | 47.65% |
| NDXP181212P06200000 | 2018-12-10 2:57PM EST | 6,200.00 | 1.84 | 1.25 | 2.50 | -14.93 | -89.03% | 76 | 7 | 43.03% |
| NDXP181212P06225000 | 2018-12-10 10:01AM EST | 6,225.00 | 8.41 | 1.55 | 2.85 | +3.86 | +84.84% | 1 | 2 | 42.01% |
| NDXP181212P06250000 | 2018-12-10 10:01AM EST | 6,250.00 | 9.85 | 1.85 | 3.20 | +9.05 | +1,131.25% | 1 | 1 | 40.86% |
| NDXP181212P06300000 | 2018-12-10 1:15PM EST | 6,300.00 | 6.55 | 3.10 | 4.80 | -18.85 | -74.21% | 8 | 19 | 39.82% |
| NDXP181212P06350000 | 2018-12-10 2:02PM EST | 6,350.00 | 7.75 | 4.60 | 6.50 | -17.25 | -69.00% | 8 | 7 | 37.96% |
| NDXP181212P06375000 | 2018-12-10 2:32PM EST | 6,375.00 | 7.38 | 5.10 | 7.00 | -24.50 | -76.85% | 32 | 35 | 36.31% |
| NDXP181212P06400000 | 2018-12-10 2:32PM EST | 6,400.00 | 9.41 | 7.20 | 10.70 | -26.52 | -73.81% | 46 | 53 | 37.89% |
| NDXP181212P06425000 | 2018-12-10 2:02PM EST | 6,425.00 | 14.19 | 9.20 | 13.00 | +1.74 | +13.98% | 51 | 4 | 37.43% |
| NDXP181212P06450000 | 2018-12-10 3:31PM EST | 6,450.00 | 11.10 | 10.50 | 12.90 | -33.60 | -75.17% | 64 | 4 | 34.74% |
| NDXP181212P06475000 | 2018-12-10 1:58PM EST | 6,475.00 | 21.15 | 13.10 | 16.00 | +3.80 | +21.90% | 1 | 6 | 34.41% |
| NDXP181212P06500000 | 2018-12-10 12:40PM EST | 6,500.00 | 38.00 | 16.70 | 19.50 | -19.00 | -33.33% | 11 | 26 | 33.94% |
| NDXP181212P06525000 | 2018-12-10 11:09AM EST | 6,525.00 | 74.77 | 20.30 | 23.40 | +11.72 | +18.59% | 6 | 17 | 33.32% |
| NDXP181212P06550000 | 2018-12-10 3:00PM EST | 6,550.00 | 33.00 | 29.40 | 32.90 | -44.10 | -57.20% | 7 | 6 | 35.27% |
| NDXP181212P06575000 | 2018-12-10 11:33AM EST | 6,575.00 | 85.44 | 35.80 | 39.40 | +4.44 | +5.48% | 6 | 13 | 34.99% |
| NDXP181212P06600000 | 2018-12-10 2:56PM EST | 6,600.00 | 41.35 | 33.90 | 37.60 | -55.21 | -57.18% | 49 | 91 | 30.45% |
| NDXP181212P06625000 | 2018-12-10 1:00PM EST | 6,625.00 | 70.40 | 42.40 | 46.10 | -21.00 | -22.98% | 12 | 32 | 30.37% |
| NDXP181212P06650000 | 2018-12-10 11:26AM EST | 6,650.00 | 140.90 | 49.20 | 53.40 | +26.28 | +22.93% | 2 | 56 | 29.25% |
| NDXP181212P06700000 | 2018-12-10 2:55PM EST | 6,700.00 | 78.00 | 80.40 | 88.80 | -31.75 | -28.93% | 12 | 32 | 34.02% |
| NDXP181212P06725000 | 2018-12-10 9:41AM EST | 6,725.00 | 140.07 | 97.50 | 105.60 | +34.67 | +32.89% | 16 | 7 | 35.26% |
| NDXP181212P06750000 | 2018-12-07 2:19PM EST | 6,750.00 | 160.02 | 99.60 | 108.50 | +14.30 | +9.81% | 13 | 25 | 30.04% |
| NDXP181212P06775000 | 2018-12-10 3:21PM EST | 6,775.00 | 138.70 | 129.40 | 139.50 | -9.70 | -6.54% | 30 | 62 | 36.54% |
| NDXP181212P06800000 | 2018-12-10 3:21PM EST | 6,800.00 | 157.95 | 145.60 | 156.30 | -42.05 | -21.03% | 37 | 47 | 36.46% |
| NDXP181212P06825000 | 2018-12-10 2:52PM EST | 6,825.00 | 155.00 | 166.30 | 177.40 | +6.36 | +4.28% | 4 | 35 | 38.01% |
| NDXP181212P06850000 | 2018-12-07 9:41AM EST | 6,850.00 | 90.35 | 163.60 | 177.30 | 0.00 | - | 1 | 17 | 27.29% |
| NDXP181212P06875000 | 2018-12-10 1:58PM EST | 6,875.00 | 221.12 | 202.70 | 209.50 | +108.20 | +95.82% | 3 | 93 | 34.52% |
| NDXP181212P06900000 | 2018-12-10 1:58PM EST | 6,900.00 | 244.22 | 217.40 | 232.00 | -47.03 | -16.15% | 4 | 32 | 35.66% |
| NDXP181212P06925000 | 2018-12-07 12:54PM EST | 6,925.00 | 252.30 | 245.90 | 265.10 | 0.00 | - | 2 | 30 | 43.41% |
| NDXP181212P06950000 | 2018-12-06 10:58AM EST | 6,950.00 | 295.81 | 269.70 | 283.40 | 0.00 | - | 8 | 6 | 41.79% |
| NDXP181212P06975000 | 2018-12-10 10:22AM EST | 6,975.00 | 334.77 | 300.90 | 317.00 | +18.64 | +5.90% | 2 | 7 | 49.98% |
| NDXP181212P07000000 | 2018-12-10 10:22AM EST | 7,000.00 | 359.20 | 311.30 | 327.60 | +98.15 | +37.60% | 2 | 13 | 42.35% |
| NDXP181212P07025000 | 2018-11-26 3:44PM EST | 7,025.00 | 371.00 | 351.40 | 367.60 | 0.00 | - | 1 | 1 | 50.03% |
| NDXP181212P07050000 | 2018-11-26 3:44PM EST | 7,050.00 | 393.00 | 375.20 | 392.70 | 0.00 | - | 1 | 4 | 52.04% |
| NDXP181212P07100000 | 2018-12-06 12:09PM EST | 7,100.00 | 389.65 | 418.90 | 435.70 | 0.00 | - | 2 | 8 | 51.07% |
| NDXP181212P07150000 | 2018-12-06 1:20PM EST | 7,150.00 | 413.68 | 474.10 | 492.80 | 0.00 | - | 1 | 1 | 60.88% |
| NDXP181212P07175000 | 2018-12-06 1:20PM EST | 7,175.00 | 438.58 | 496.10 | 515.10 | 0.00 | - | 1 | 1 | 60.61% |
| NDXP181212P07200000 | 2018-11-16 3:59PM EST | 7,200.00 | 357.35 | 505.80 | 525.80 | 0.00 | - | 1 | 1 | 58.00% |
| NDXP181212P07300000 | 2018-11-23 11:31AM EST | 7,300.00 | 741.80 | 623.90 | 642.10 | 0.00 | - | 4 | 4 | 73.44% |
| NDXP181212P07350000 | 2018-11-23 11:31AM EST | 7,350.00 | 790.70 | 671.10 | 689.90 | 0.00 | - | 4 | 4 | 75.06% |
| NDXP181212P07500000 | 2018-11-19 2:25PM EST | 7,500.00 | 838.50 | 823.80 | 842.10 | 0.00 | - | 1 | 1 | 89.44% |
