^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190220C056000002019-01-28 12:11PM EST5,600.001,060.351,465.801,483.000.00-21158.54%
NDXP190220C060500002019-02-08 12:11PM EST6,050.00802.581,017.901,033.600.00-42114.44%
NDXP190220C061500002019-02-08 12:11PM EST6,150.00703.58917.10932.800.00-42102.12%
NDXP190220C064000002019-01-24 11:36AM EST6,400.00345.78666.00683.400.00-2178.75%
NDXP190220C065750002019-01-25 11:44AM EST6,575.00284.80492.20507.900.00-1160.18%
NDXP190220C066000002019-01-30 9:51AM EST6,600.00207.10466.50483.900.00-1659.47%
NDXP190220C066250002019-02-08 10:49AM EST6,625.00263.90441.50458.800.00-2256.73%
NDXP190220C066500002019-02-19 9:51AM EST6,650.00405.35415.90433.30+162.74+67.08%1253.31%
NDXP190220C066750002019-01-25 11:44AM EST6,675.00212.00391.80409.200.00-1152.19%
NDXP190220C067000002019-02-06 3:52PM EST6,700.00317.80368.20382.800.00-111547.36%
NDXP190220C067500002019-02-19 9:51AM EST6,750.00304.75317.50333.20+25.65+9.19%1442.83%
NDXP190220C068000002019-02-19 10:07AM EST6,800.00265.00267.40284.10+28.20+11.91%3738.76%
NDXP190220C068250002019-01-29 2:27PM EST6,825.0053.25244.90255.200.00-5530.41%
NDXP190220C068500002019-02-14 3:15PM EST6,850.00184.19220.00230.300.00-141628.11%
NDXP190220C068750002019-02-14 3:15PM EST6,875.00161.72195.20205.500.00-11125.92%
NDXP190220C069250002019-02-15 1:07PM EST6,925.00116.85145.70156.900.00-1622.45%
NDXP190220C069500002019-02-19 10:37AM EST6,950.00112.75120.80133.00+8.00+7.64%2720.76%
NDXP190220C069750002019-02-15 1:12PM EST6,975.0074.5297.80108.500.00-11018.22%
NDXP190220C070000002019-02-19 11:48AM EST7,000.0084.0077.9086.30+16.58+24.59%32717.13%
NDXP190220C070250002019-02-19 9:30AM EST7,025.0035.7054.2064.70-6.63-15.66%11915.64%
NDXP190220C070500002019-02-19 11:51AM EST7,050.0043.3538.5046.90+3.00+7.43%111315.26%
NDXP190220C070750002019-02-19 12:13PM EST7,075.0028.3826.1028.00+0.83+3.01%121313.00%
NDXP190220C071000002019-02-19 12:16PM EST7,100.0016.2014.3017.40+1.00+6.58%464213.15%
NDXP190220C071250002019-02-19 11:58AM EST7,125.009.456.909.30-1.55-14.09%222112.79%
NDXP190220C071500002019-02-19 11:54AM EST7,150.004.423.205.40-1.88-29.84%364913.36%
NDXP190220C071750002019-02-19 9:59AM EST7,175.002.251.302.85-0.85-27.42%146313.66%
NDXP190220C072000002019-02-19 12:19PM EST7,200.000.750.501.60-1.42-65.44%182114.25%
NDXP190220C072250002019-02-19 12:31PM EST7,225.000.290.050.50-0.81-73.64%1931913.53%
NDXP190220C072500002019-02-19 12:27PM EST7,250.000.150.000.70-0.98-86.73%101316.22%
NDXP190220C072750002019-02-19 9:47AM EST7,275.000.380.000.75-0.05-11.63%201218.34%
NDXP190220C073000002019-02-12 12:29PM EST7,300.001.210.000.650.00-2519.83%
NDXP190220C073250002019-02-01 1:45PM EST7,325.002.690.000.600.00-1021.43%
NDXP190220C073750002019-02-15 12:22PM EST7,375.000.300.000.550.00-51524.73%
NDXP190220C074000002019-02-13 9:41AM EST7,400.000.300.000.550.00-11226.47%
NDXP190220C074750002019-02-15 11:55PM EST7,475.000.280.000.550.00-8831.59%
NDXP190220C075000002019-02-19 12:31PM EST7,500.000.100.000.55-0.28-73.68%7133.25%
NDXP190220C075500002019-02-13 3:32PM EST7,550.000.300.000.550.00-1136.56%
Putsfor20 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190220P047000002019-02-12 3:57PM EST4,700.000.050.000.050.00-44153.13%
NDXP190220P048000002019-02-12 3:57PM EST4,800.000.050.000.050.00-22146.09%
NDXP190220P050000002019-01-30 10:49AM EST5,000.000.800.000.050.00-1021131.25%
NDXP190220P051000002019-01-30 10:49AM EST5,100.001.100.000.550.00-2565148.73%
NDXP190220P052000002019-01-30 10:49AM EST5,200.001.200.000.550.00-1021140.53%
NDXP190220P053000002019-01-18 11:48PM EST5,300.004.700.000.550.00-11132.47%
NDXP190220P055000002019-02-11 3:21PM EST5,500.000.440.000.550.00-11116.70%
NDXP190220P056000002019-01-18 11:48PM EST5,600.006.100.000.550.00-11109.03%
NDXP190220P057000002019-01-29 10:57AM EST5,700.007.300.000.550.00-55101.42%
NDXP190220P058000002019-01-29 10:57AM EST5,800.009.800.000.550.00-151193.95%
NDXP190220P059000002019-02-11 3:00PM EST5,900.000.600.000.550.00-51586.52%
NDXP190220P060000002019-02-08 2:11PM EST6,000.001.720.000.550.00-11279.15%
NDXP190220P060250002019-02-11 3:53PM EST6,025.000.850.000.550.00-1277.34%
NDXP190220P060500002019-02-08 2:11PM EST6,050.002.020.000.550.00-1175.54%
NDXP190220P060750002019-01-28 10:28AM EST6,075.0021.400.000.550.00-2173.73%
NDXP190220P061000002019-02-13 10:40AM EST6,100.000.430.000.550.00-21071.92%
NDXP190220P061500002019-02-19 10:06AM EST6,150.000.050.000.050.00-41455.86%
NDXP190220P061750002019-02-08 10:22AM EST6,175.004.900.000.550.00-5566.50%
NDXP190220P062000002019-02-15 12:27PM EST6,200.000.450.000.550.00-13164.70%
NDXP190220P062250002019-02-14 9:31AM EST6,225.000.700.000.550.00-12162.94%
NDXP190220P062500002019-02-13 3:34PM EST6,250.001.000.000.550.00-62461.13%
NDXP190220P062750002019-02-08 10:22AM EST6,275.006.800.000.550.00-5559.35%
NDXP190220P063000002019-02-14 9:46AM EST6,300.000.900.000.550.00-32757.57%
NDXP190220P063250002019-02-13 11:30AM EST6,325.000.900.000.550.00-21355.79%
NDXP190220P063500002019-02-13 10:47AM EST6,350.000.850.000.550.00-11354.00%
NDXP190220P064000002019-02-14 10:08AM EST6,400.001.150.000.550.00-61150.46%
NDXP190220P064250002019-02-12 10:31AM EST6,425.001.870.000.550.00-1252.52%
NDXP190220P064500002019-02-14 10:09AM EST6,450.001.720.000.550.00-62550.64%
NDXP190220P064750002019-02-12 1:01PM EST6,475.002.020.000.550.00-5548.76%
NDXP190220P065000002019-02-14 10:38AM EST6,500.002.370.000.550.00-20051546.88%
NDXP190220P065250002019-02-12 10:06AM EST6,525.003.120.000.600.00-11845.46%
NDXP190220P065500002019-02-14 12:00PM EST6,550.002.030.000.600.00-20051143.56%
NDXP190220P065750002019-02-07 2:32PM EST6,575.0019.500.000.600.00-4541.66%
NDXP190220P066000002019-02-15 11:18AM EST6,600.000.800.000.650.00-125740.16%
NDXP190220P066250002019-02-15 1:44PM EST6,625.001.050.000.650.00-10031138.23%
NDXP190220P066500002019-02-15 9:54AM EST6,650.001.250.000.700.00-11936.67%
NDXP190220P066750002019-02-14 9:31AM EST6,675.005.100.000.700.00-11134.73%
NDXP190220P067000002019-02-15 3:32PM EST6,700.000.640.000.750.00-350033.09%
NDXP190220P067250002019-02-15 2:52PM EST6,725.001.170.000.800.00-22431.40%
NDXP190220P067500002019-02-15 9:54AM EST6,750.002.500.000.850.00-150529.66%
NDXP190220P067750002019-02-19 9:52AM EST6,775.000.500.000.90-0.65-56.52%23927.89%
NDXP190220P068000002019-02-19 9:52AM EST6,800.000.660.000.90-0.79-54.48%730425.86%
NDXP190220P068250002019-02-19 9:46AM EST6,825.000.650.001.00-1.82-73.68%2131824.21%
NDXP190220P068500002019-02-19 12:20PM EST6,850.000.550.051.10-3.62-86.81%13322.46%
NDXP190220P068750002019-02-19 11:43AM EST6,875.000.800.151.20-2.20-73.33%162220.63%
NDXP190220P069000002019-02-19 11:43AM EST6,900.001.050.351.45-2.75-72.37%153419.09%
NDXP190220P069250002019-02-19 12:20PM EST6,925.001.290.601.85-7.78-85.78%561417.65%
NDXP190220P069750002019-02-19 12:35PM EST6,975.003.592.454.30-13.06-78.44%431515.83%
NDXP190220P070000002019-02-19 12:35PM EST7,000.006.064.907.40-20.58-77.25%323715.49%
NDXP190220P070250002019-02-19 12:34PM EST7,025.0010.759.3011.70-22.75-67.91%121814.84%
NDXP190220P070500002019-02-19 12:12PM EST7,050.0016.9516.0018.20-26.55-61.03%122214.21%
NDXP190220P070750002019-02-19 12:12PM EST7,075.0026.7824.5028.70-26.37-49.61%231514.12%
NDXP190220P071250002019-02-13 2:47PM EST7,125.00102.1052.8063.900.00-4016.43%
NDXP190220P072000002019-02-19 9:36AM EST7,200.00141.75120.10131.30-24.25-14.61%51321.43%
NDXP190220P072500002019-02-11 3:17PM EST7,250.00341.50166.80183.900.00-3329.48%
NDXP190220P072750002019-02-11 3:17PM EST7,275.00368.79191.60208.400.00-3331.85%
NDXP190220P074250002019-02-15 2:54PM EST7,425.00383.22341.20358.600.00-2147.72%