^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190724C067000002019-07-16 3:57PM EDT6,700.001,235.840.000.000.00-500.00%
NDXP190724C072750002019-07-19 3:32PM EDT7,275.00581.220.000.000.00-100.00%
NDXP190724C073000002019-07-11 12:09PM EDT7,300.00641.000.000.000.00-100.00%
NDXP190724C073250002019-07-11 12:09PM EDT7,325.00616.200.000.000.00-100.00%
NDXP190724C074000002019-07-19 3:32PM EDT7,400.00456.610.000.000.00-100.00%
NDXP190724C074750002019-07-22 12:10AM EDT7,475.00491.200.000.000.00--00.00%
NDXP190724C075500002019-07-10 3:45PM EDT7,550.00368.260.000.000.00-300.00%
NDXP190724C075750002019-07-02 3:31PM EDT7,575.00265.900.000.000.00--00.00%
NDXP190724C076000002019-07-02 3:31PM EDT7,600.00245.600.000.000.00-200.00%
NDXP190724C076250002019-07-09 9:56AM EDT7,625.00197.500.000.000.00-100.00%
NDXP190724C076400002019-07-22 12:10AM EDT7,640.00308.950.000.000.00--00.00%
NDXP190724C076500002019-07-22 11:12AM EDT7,650.00233.210.000.000.00-500.00%
NDXP190724C076750002019-07-17 10:05AM EDT7,675.00274.790.000.000.00-500.00%
NDXP190724C076800002019-07-22 12:10AM EDT7,680.00285.400.000.000.00--00.00%
NDXP190724C077000002019-07-18 10:35AM EDT7,700.00188.650.000.000.00-100.00%
NDXP190724C077100002019-07-22 12:10AM EDT7,710.00184.450.000.000.00--00.00%
NDXP190724C077200002019-07-22 12:10AM EDT7,720.00170.650.000.000.00--00.00%
NDXP190724C077250002019-07-08 12:49PM EDT7,725.00129.800.000.000.00-500.00%
NDXP190724C077300002019-07-22 12:10AM EDT7,730.00153.250.000.000.00-300.00%
NDXP190724C077400002019-07-22 12:10AM EDT7,740.00145.200.000.000.00--00.00%
NDXP190724C077500002019-07-22 9:32AM EDT7,750.00127.360.000.000.00-300.00%
NDXP190724C077600002019-07-22 12:10AM EDT7,760.00136.170.000.000.00--00.00%
NDXP190724C077750002019-07-17 10:05AM EDT7,775.00104.720.000.000.00-500.00%
NDXP190724C077800002019-07-22 12:10AM EDT7,780.00173.100.000.000.00--00.00%
NDXP190724C077900002019-07-22 12:10AM EDT7,790.00164.650.000.000.00--00.00%
NDXP190724C078000002019-07-22 10:04AM EDT7,800.00109.600.000.000.00-300.00%
NDXP190724C078100002019-07-18 9:30AM EDT7,810.0090.870.000.000.00-100.00%
NDXP190724C078200002019-07-22 12:10AM EDT7,820.0064.130.000.000.00--00.00%
NDXP190724C078250002019-07-08 9:55AM EDT7,825.0067.050.000.000.00-100.00%
NDXP190724C078300002019-07-22 11:12AM EDT7,830.0070.150.000.000.00-5100.00%
NDXP190724C078400002019-07-22 9:32AM EDT7,840.0061.200.000.000.00-100.00%
NDXP190724C078500002019-07-22 3:02PM EDT7,850.0073.850.000.000.00-1700.00%
NDXP190724C078600002019-07-22 12:02PM EDT7,860.0053.570.000.000.00-400.00%
NDXP190724C078700002019-07-22 3:02PM EDT7,870.0060.200.000.000.00-100.00%
NDXP190724C078750002019-07-22 1:02PM EDT7,875.0047.200.000.000.00-3800.00%
NDXP190724C078800002019-07-22 3:31PM EDT7,880.0044.000.000.000.00-3700.00%
NDXP190724C078900002019-07-22 3:10PM EDT7,890.0044.970.000.000.00-5400.00%
NDXP190724C079000002019-07-22 3:48PM EDT7,900.0033.180.000.000.00-15000.00%
NDXP190724C079100002019-07-22 3:31PM EDT7,910.0026.470.000.000.00-3400.20%
NDXP190724C079200002019-07-22 3:49PM EDT7,920.0023.340.000.000.00-1100.78%
NDXP190724C079250002019-07-22 3:40PM EDT7,925.0019.600.000.000.00-17300.78%
NDXP190724C079300002019-07-22 2:25PM EDT7,930.0019.020.000.000.00-400.78%
NDXP190724C079400002019-07-22 3:22PM EDT7,940.0014.950.000.000.00-1301.56%
NDXP190724C079500002019-07-22 3:48PM EDT7,950.0011.700.000.000.00-18501.56%
NDXP190724C079600002019-07-22 3:31PM EDT7,960.008.600.000.000.00-1801.56%
NDXP190724C079700002019-07-22 3:49PM EDT7,970.007.000.000.000.00-1503.13%
NDXP190724C079750002019-07-22 4:10PM EDT7,975.007.300.000.000.00-8103.13%
NDXP190724C079800002019-07-22 3:18PM EDT7,980.005.950.000.000.00-903.13%
NDXP190724C079900002019-07-22 4:11PM EDT7,990.005.010.000.000.00-4003.13%
NDXP190724C080000002019-07-22 4:11PM EDT8,000.003.890.000.000.00-9503.13%
NDXP190724C080100002019-07-22 3:32PM EDT8,010.001.930.000.000.00-2503.13%
NDXP190724C080200002019-07-22 4:10PM EDT8,020.001.500.000.000.00-7103.13%
NDXP190724C080250002019-07-22 3:04PM EDT8,025.002.060.000.000.00-1203.13%
NDXP190724C080300002019-07-22 4:00PM EDT8,030.001.290.000.000.00-703.13%
NDXP190724C080400002019-07-19 2:52PM EDT8,040.002.430.000.000.00-303.13%
NDXP190724C080500002019-07-22 4:00PM EDT8,050.000.950.000.000.00-6406.25%
NDXP190724C080600002019-07-22 1:46PM EDT8,060.000.730.000.000.00-5906.25%
NDXP190724C080700002019-07-22 4:10PM EDT8,070.000.410.000.000.00-2406.25%
NDXP190724C080750002019-07-22 3:04PM EDT8,075.000.450.000.000.00-606.25%
NDXP190724C080800002019-07-22 3:55PM EDT8,080.000.320.000.000.00-2206.25%
NDXP190724C080900002019-07-22 12:10AM EDT8,090.000.870.000.000.00-1406.25%
NDXP190724C081000002019-07-22 3:43PM EDT8,100.000.220.000.000.00-1806.25%
NDXP190724C081100002019-07-22 3:02PM EDT8,110.000.251.200.000.00-206.25%
NDXP190724C081200002019-07-19 2:55PM EDT8,120.000.250.250.000.00-1606.25%
NDXP190724C081250002019-07-19 2:16PM EDT8,125.000.700.000.000.00-706.25%
NDXP190724C081300002019-07-22 12:10AM EDT8,130.001.420.700.000.00--06.25%
NDXP190724C081400002019-07-19 11:18AM EDT8,140.000.750.000.000.00-106.25%
NDXP190724C081500002019-07-19 1:31PM EDT8,150.000.460.000.000.00-406.25%
NDXP190724C081600002019-07-22 12:58PM EDT8,160.000.220.000.000.00-106.25%
NDXP190724C081700002019-07-22 12:10AM EDT8,170.002.000.200.000.00--06.25%
NDXP190724C081750002019-07-19 2:16PM EDT8,175.000.350.000.000.00-706.25%
NDXP190724C081800002019-07-22 12:10AM EDT8,180.004.300.150.000.00--06.25%
NDXP190724C082000002019-07-19 3:27PM EDT8,200.000.270.000.000.00-10012.50%
NDXP190724C082100002019-07-22 12:10AM EDT8,210.002.700.000.000.00--012.50%
NDXP190724C082250002019-07-19 1:31PM EDT8,225.000.260.000.000.00-1012.50%
NDXP190724C082500002019-07-17 12:23PM EDT8,250.000.450.000.000.00-1012.50%
NDXP190724C082750002019-07-22 12:10AM EDT8,275.000.250.000.000.00-1012.50%
NDXP190724C083000002019-07-19 2:24PM EDT8,300.000.200.000.000.00-3012.50%
NDXP190724C083250002019-07-22 12:10AM EDT8,325.000.23-0.000.00--012.50%
NDXP190724C083500002019-06-28 10:54AM EDT8,350.002.230.000.000.00-1012.50%
NDXP190724C083750002019-07-16 9:30AM EDT8,375.000.450.000.000.00--012.50%
NDXP190724C084250002019-07-16 9:30AM EDT8,425.000.200.000.000.00--012.50%
NDXP190724C084500002019-07-22 12:03PM EDT8,450.000.15-0.000.00-4012.50%
NDXP190724C085000002019-07-19 10:21AM EDT8,500.000.100.000.000.00-1012.50%
Putsfor24 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190724P048000002019-07-22 12:12AM EDT4,800.000.10-0.000.00--050.00%
NDXP190724P055000002019-07-22 12:12AM EDT5,500.000.10-0.000.00--050.00%
NDXP190724P058000002019-07-01 12:39PM EDT5,800.000.360.000.000.00--050.00%
NDXP190724P059000002019-07-19 1:36PM EDT5,900.000.050.000.000.00-2050.00%
NDXP190724P061000002019-07-01 12:39PM EDT6,100.000.700.000.000.00--050.00%
NDXP190724P066000002019-07-18 11:57AM EDT6,600.000.300.000.000.00-1050.00%
NDXP190724P066250002019-07-18 11:57AM EDT6,625.000.330.000.000.00-1050.00%
NDXP190724P066750002019-07-22 12:12AM EDT6,675.000.340.000.000.00--050.00%
NDXP190724P067000002019-07-02 11:39AM EDT6,700.002.200.000.000.00--050.00%
NDXP190724P068000002019-06-25 1:00PM EDT6,800.0014.200.050.000.00--059.38%
NDXP190724P068500002019-07-01 9:31AM EDT6,850.004.600.000.000.00--025.00%
NDXP190724P069000002019-07-11 12:31PM EDT6,900.000.650.050.000.00--053.91%
NDXP190724P069250002019-07-19 4:05PM EDT6,925.000.450.100.000.00-3055.27%
NDXP190724P069500002019-07-19 3:31PM EDT6,950.000.330.100.000.00-2053.91%
NDXP190724P070000002019-06-25 2:35PM EDT7,000.0029.920.000.000.00--025.00%
NDXP190724P070250002019-07-15 3:23PM EDT7,025.000.650.200.000.00-1052.64%
NDXP190724P070500002019-07-19 2:48PM EDT7,050.000.400.200.000.00-1051.17%
NDXP190724P070750002019-07-15 1:42PM EDT7,075.000.950.000.000.00-1025.00%
NDXP190724P071000002019-07-19 4:03PM EDT7,100.000.490.000.000.00-5025.00%
NDXP190724P071250002019-07-19 4:05PM EDT7,125.000.750.350.000.00-3025.00%
NDXP190724P071500002019-07-18 1:52PM EDT7,150.000.800.000.000.00-3025.00%
NDXP190724P071750002019-07-22 12:12AM EDT7,175.000.58-0.000.00--025.00%
NDXP190724P072000002019-07-19 4:03PM EDT7,200.000.800.000.000.00-28025.00%
NDXP190724P072250002019-07-22 12:12AM EDT7,225.001.100.000.000.00--025.00%
NDXP190724P072500002019-07-17 3:52PM EDT7,250.001.600.000.000.00-3025.00%
NDXP190724P072750002019-07-08 12:42PM EDT7,275.0010.510.000.000.00-1025.00%
NDXP190724P073000002019-07-22 1:59PM EDT7,300.000.050.000.000.00-1025.00%
NDXP190724P073250002019-07-17 11:21AM EDT7,325.001.200.000.000.00-1025.00%
NDXP190724P073500002019-07-19 12:00PM EDT7,350.000.970.000.000.00-2012.50%
NDXP190724P073750002019-07-18 10:25AM EDT7,375.002.200.000.000.00-10012.50%
NDXP190724P074000002019-07-22 1:03PM EDT7,400.000.480.000.000.00-16012.50%
NDXP190724P074250002019-07-16 12:00PM EDT7,425.001.980.000.000.00-5012.50%
NDXP190724P074500002019-07-22 2:07PM EDT7,450.000.500.000.000.00-5012.50%
NDXP190724P074750002019-07-22 9:47AM EDT7,475.000.750.000.000.00-1012.50%
NDXP190724P075000002019-07-22 10:53AM EDT7,500.000.750.000.000.00-502012.50%
NDXP190724P075250002019-07-22 12:03PM EDT7,525.000.750.000.000.00-2012.50%
NDXP190724P075300002019-07-22 12:12AM EDT7,530.001.620.000.000.00--012.50%
NDXP190724P075400002019-07-11 10:16AM EDT7,540.008.700.000.000.00--012.50%
NDXP190724P075500002019-07-22 12:35PM EDT7,550.000.920.000.000.00-28012.50%
NDXP190724P075600002019-07-22 12:12AM EDT7,560.003.710.000.000.00--012.50%
NDXP190724P075700002019-07-22 11:04AM EDT7,570.001.090.000.000.00-1012.50%
NDXP190724P075750002019-07-22 3:42PM EDT7,575.000.750.000.000.00-72012.50%
NDXP190724P075800002019-07-22 11:04AM EDT7,580.001.310.000.000.00-1012.50%
NDXP190724P075900002019-07-22 3:12PM EDT7,590.000.800.000.000.00-3012.50%
NDXP190724P076000002019-07-22 1:03PM EDT7,600.001.080.000.000.00-9012.50%
NDXP190724P076100002019-07-22 4:11PM EDT7,610.000.720.000.000.00-54012.50%
NDXP190724P076200002019-07-22 1:25PM EDT7,620.001.270.000.000.00-51012.50%
NDXP190724P076250002019-07-22 3:19PM EDT7,625.000.960.000.000.00-3012.50%
NDXP190724P076300002019-07-22 12:58PM EDT7,630.000.900.000.000.00-2106.25%
NDXP190724P076400002019-07-22 12:12AM EDT7,640.002.830.000.000.00--06.25%
NDXP190724P076500002019-07-22 3:22PM EDT7,650.001.040.000.000.00-3806.25%
NDXP190724P076600002019-07-22 1:53PM EDT7,660.001.500.000.000.00-3806.25%
NDXP190724P076700002019-07-19 3:55PM EDT7,670.009.220.000.000.00-10006.25%
NDXP190724P076750002019-07-22 3:19PM EDT7,675.001.320.000.000.00-1406.25%
NDXP190724P076800002019-07-22 3:14PM EDT7,680.001.340.000.000.00-2106.25%
NDXP190724P076900002019-07-22 3:14PM EDT7,690.001.560.000.000.00-3606.25%
NDXP190724P077000002019-07-22 2:14PM EDT7,700.002.070.000.000.00-11406.25%
NDXP190724P077200002019-07-22 3:55PM EDT7,720.001.570.000.000.00-3806.25%
NDXP190724P077250002019-07-22 3:22PM EDT7,725.002.140.000.000.00-7406.25%
NDXP190724P077300002019-07-22 3:55PM EDT7,730.001.960.000.000.00-2606.25%
NDXP190724P077400002019-07-22 12:32PM EDT7,740.004.830.000.000.00-15406.25%
NDXP190724P077500002019-07-22 3:48PM EDT7,750.002.650.000.000.00-19906.25%
NDXP190724P077600002019-07-22 11:28AM EDT7,760.008.310.000.000.00-106.25%
NDXP190724P077700002019-07-22 3:02PM EDT7,770.004.050.000.000.00-806.25%
NDXP190724P077750002019-07-22 3:41PM EDT7,775.004.750.000.000.00-7603.13%
NDXP190724P077800002019-07-22 3:48PM EDT7,780.004.200.000.000.00-1703.13%
NDXP190724P077900002019-07-22 3:03PM EDT7,790.005.230.000.000.00-303.13%
NDXP190724P078000002019-07-22 3:42PM EDT7,800.007.280.000.000.00-5403.13%
NDXP190724P078100002019-07-22 3:54PM EDT7,810.007.650.000.000.00-1203.13%
NDXP190724P078200002019-07-22 3:12PM EDT7,820.008.450.000.000.00-3403.13%
NDXP190724P078250002019-07-22 2:06PM EDT7,825.0010.000.000.000.00-703.13%
NDXP190724P078300002019-07-22 10:06AM EDT7,830.0018.670.000.000.00-103.13%
NDXP190724P078400002019-07-22 3:43PM EDT7,840.0013.800.000.000.00-1003.13%
NDXP190724P078500002019-07-22 3:23PM EDT7,850.0015.700.000.000.00-5301.56%
NDXP190724P078600002019-07-19 2:14PM EDT7,860.0036.900.000.000.00-601.56%
NDXP190724P078700002019-07-19 2:04PM EDT7,870.0030.180.000.000.00-2901.56%
NDXP190724P078750002019-07-22 3:43PM EDT7,875.0023.290.000.000.00-4200.78%
NDXP190724P078800002019-07-22 3:31PM EDT7,880.0025.300.000.000.00-2400.78%
NDXP190724P078900002019-07-22 2:55PM EDT7,890.0029.130.000.000.00-3600.78%
NDXP190724P079000002019-07-22 3:43PM EDT7,900.0032.980.000.000.00-8500.20%
NDXP190724P079100002019-07-22 1:24PM EDT7,910.0045.730.000.000.00-4500.00%
NDXP190724P079200002019-07-22 3:02PM EDT7,920.0037.000.000.000.00-5400.00%
NDXP190724P079250002019-07-22 2:10PM EDT7,925.0048.580.000.000.00-2700.00%
NDXP190724P079300002019-07-19 1:35PM EDT7,930.0058.800.000.000.00-100.00%
NDXP190724P079400002019-07-19 1:35PM EDT7,940.0065.520.000.000.00-200.00%
NDXP190724P079500002019-07-19 1:35PM EDT7,950.0071.200.000.000.00-100.00%
NDXP190724P079600002019-07-18 2:20PM EDT7,960.0096.170.000.000.00-300.00%
NDXP190724P079700002019-07-22 12:12AM EDT7,970.0075.690.000.000.00--00.00%
NDXP190724P079750002019-07-22 12:12AM EDT7,975.0086.240.000.000.00--00.00%
NDXP190724P079800002019-07-22 12:12AM EDT7,980.00104.950.000.000.00--00.00%
NDXP190724P079900002019-07-22 12:12AM EDT7,990.00132.210.000.000.00--00.00%
NDXP190724P080000002019-07-22 3:03PM EDT8,000.0090.000.000.000.00-1700.00%
NDXP190724P080100002019-07-22 12:12AM EDT8,010.00148.900.000.000.00--00.00%
NDXP190724P080200002019-07-22 12:12AM EDT8,020.00156.900.000.000.00--00.00%
NDXP190724P080500002019-07-17 3:13PM EDT8,050.00138.800.000.000.00-200.00%
NDXP190724P080700002019-07-22 12:12AM EDT8,070.00147.590.000.000.00--00.00%
NDXP190724P080800002019-07-22 12:12AM EDT8,080.00155.900.000.000.00--00.00%
NDXP190724P081000002019-07-19 11:51AM EDT8,100.00212.000.000.000.00-200.00%
NDXP190724P083500002019-07-10 9:59AM EDT8,350.00422.100.000.000.00--00.00%
NDXP190724P083750002019-07-10 9:59AM EDT8,375.00446.830.000.000.00--00.00%
NDXP190724P085000002019-06-27 2:50PM EDT8,500.00823.050.000.000.00--00.00%
NDXP190724P087000002019-07-16 3:57PM EDT8,700.00763.540.000.000.00-500.00%