^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor12 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP181212C056000002018-11-14 1:58PM EST5,600.001,181.681,060.201,079.500.00-110.00%
NDXP181212C057000002018-11-14 1:58PM EST5,700.001,085.99964.60984.100.00-110.00%
NDXP181212C058500002018-11-23 12:07PM EST5,850.00709.57808.00826.300.00-300.00%
NDXP181212C061000002018-11-26 3:03PM EST6,100.00586.05562.80578.400.00-110.00%
NDXP181212C062000002018-11-26 3:03PM EST6,200.00494.60462.00477.300.00-110.00%
NDXP181212C063750002018-12-03 10:54AM EST6,375.00673.25291.10308.000.00-110.00%
NDXP181212C065750002018-12-10 11:03AM EST6,575.0072.20125.00134.90-316.62-81.43%1126.46%
NDXP181212C066000002018-12-10 1:17PM EST6,600.0099.57117.90127.50-7.83-7.29%3331.59%
NDXP181212C066250002018-12-10 12:46PM EST6,625.0079.00102.30110.70-135.60-63.19%3331.32%
NDXP181212C066500002018-12-10 11:38AM EST6,650.0053.0090.2094.40-44.10-45.42%14230.76%
NDXP181212C067000002018-12-10 2:53PM EST6,700.0061.4853.2057.20+4.48+7.86%351926.14%
NDXP181212C067250002018-12-06 12:57PM EST6,725.00144.9040.8044.500.00-212625.34%
NDXP181212C067500002018-12-10 1:12PM EST6,750.0032.9031.5035.00-41.74-55.92%7125.21%
NDXP181212C067750002018-12-10 1:12PM EST6,775.0025.0026.7030.00-28.75-53.49%32426.52%
NDXP181212C068000002018-12-10 3:01PM EST6,800.0018.0016.8019.80-17.80-49.72%65624.61%
NDXP181212C068250002018-12-10 1:04PM EST6,825.0011.7012.3014.90-10.15-46.45%273724.68%
NDXP181212C068500002018-12-10 2:10PM EST6,850.0011.1510.2012.50-6.05-35.17%71925.78%
NDXP181212C068750002018-12-10 2:10PM EST6,875.007.905.507.40-14.00-63.93%89124.24%
NDXP181212C069000002018-12-10 1:49PM EST6,900.004.703.605.30-9.10-65.94%202124.36%
NDXP181212C069250002018-12-10 2:32PM EST6,925.003.592.353.70-6.66-64.98%302724.42%
NDXP181212C069500002018-12-10 2:32PM EST6,950.002.471.552.85-4.63-65.21%131125.03%
NDXP181212C069750002018-12-10 12:13PM EST6,975.000.820.801.95-4.03-83.09%111725.09%
NDXP181212C070000002018-12-10 2:33PM EST7,000.002.710.451.60-1.89-41.09%216125.96%
NDXP181212C070250002018-12-10 2:33PM EST7,025.003.800.201.35+0.46+13.77%21626.91%
NDXP181212C070750002018-12-07 10:01AM EST7,075.007.350.001.100.00-1729.24%
NDXP181212C071000002018-12-10 2:32PM EST7,100.000.170.000.35-0.83-83.00%1513326.59%
NDXP181212C071250002018-12-10 9:44AM EST7,125.000.050.000.95-2.12-97.70%33031.68%
NDXP181212C071500002018-12-06 12:39PM EST7,150.004.700.000.950.00-13533.18%
NDXP181212C071750002018-12-10 9:42AM EST7,175.000.900.000.90-0.25-21.74%512734.41%
NDXP181212C072000002018-12-06 2:29PM EST7,200.003.400.000.900.00-15135.88%
NDXP181212C072250002018-12-04 3:13PM EST7,225.003.480.000.850.00-51037.05%
NDXP181212C072500002018-12-04 1:31PM EST7,250.003.350.000.850.00-1238.48%
NDXP181212C072750002018-12-07 10:47AM EST7,275.000.550.000.400.00-3436.48%
NDXP181212C073000002018-12-10 1:39PM EST7,300.000.380.000.80-0.02-5.00%2840.99%
NDXP181212C073250002018-12-04 12:01PM EST7,325.003.200.050.100.00-1634.08%
NDXP181212C073500002018-12-03 2:46PM EST7,350.006.400.000.750.00-1443.41%
NDXP181212C073750002018-12-04 11:19AM EST7,375.002.020.000.750.00-1444.78%
NDXP181212C074000002018-12-10 9:45AM EST7,400.000.280.000.10-11.47-97.62%1137.55%
NDXP181212C078000002018-11-09 11:57PM EST7,800.004.550.000.600.00-2260.60%
Putsfor12 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP181212P051000002018-12-10 2:11PM EST5,100.000.050.000.05-0.65-92.86%92685.16%
NDXP181212P053000002018-11-27 2:13PM EST5,300.001.400.000.700.00-303090.97%
NDXP181212P054000002018-11-09 11:58PM EST5,400.003.600.000.750.00-6684.81%
NDXP181212P056000002018-12-06 2:58PM EST5,600.000.780.000.850.00-10672.49%
NDXP181212P057000002018-11-19 10:15AM EST5,700.008.160.000.950.00-1466.65%
NDXP181212P058000002018-11-19 11:40AM EST5,800.0011.850.051.000.00-1560.74%
NDXP181212P059000002018-12-10 9:56AM EST5,900.001.360.001.10-2.73-66.75%6454.42%
NDXP181212P060000002018-12-10 2:57PM EST6,000.000.560.150.90-5.14-90.18%123250.75%
NDXP181212P060250002018-11-26 3:40PM EST6,025.0012.520.201.350.00-2251.70%
NDXP181212P061000002018-12-10 10:10AM EST6,100.002.370.551.65-6.43-73.07%11247.65%
NDXP181212P062000002018-12-10 2:57PM EST6,200.001.841.252.50-14.93-89.03%76743.03%
NDXP181212P062250002018-12-10 10:01AM EST6,225.008.411.552.85+3.86+84.84%1242.01%
NDXP181212P062500002018-12-10 10:01AM EST6,250.009.851.853.20+9.05+1,131.25%1140.86%
NDXP181212P063000002018-12-10 1:15PM EST6,300.006.553.104.80-18.85-74.21%81939.82%
NDXP181212P063500002018-12-10 2:02PM EST6,350.007.754.606.50-17.25-69.00%8737.96%
NDXP181212P063750002018-12-10 2:32PM EST6,375.007.385.107.00-24.50-76.85%323536.31%
NDXP181212P064000002018-12-10 2:32PM EST6,400.009.417.2010.70-26.52-73.81%465337.89%
NDXP181212P064250002018-12-10 2:02PM EST6,425.0014.199.2013.00+1.74+13.98%51437.43%
NDXP181212P064500002018-12-10 3:31PM EST6,450.0011.1010.5012.90-33.60-75.17%64434.74%
NDXP181212P064750002018-12-10 1:58PM EST6,475.0021.1513.1016.00+3.80+21.90%1634.41%
NDXP181212P065000002018-12-10 12:40PM EST6,500.0038.0016.7019.50-19.00-33.33%112633.94%
NDXP181212P065250002018-12-10 11:09AM EST6,525.0074.7720.3023.40+11.72+18.59%61733.32%
NDXP181212P065500002018-12-10 3:00PM EST6,550.0033.0029.4032.90-44.10-57.20%7635.27%
NDXP181212P065750002018-12-10 11:33AM EST6,575.0085.4435.8039.40+4.44+5.48%61334.99%
NDXP181212P066000002018-12-10 2:56PM EST6,600.0041.3533.9037.60-55.21-57.18%499130.45%
NDXP181212P066250002018-12-10 1:00PM EST6,625.0070.4042.4046.10-21.00-22.98%123230.37%
NDXP181212P066500002018-12-10 11:26AM EST6,650.00140.9049.2053.40+26.28+22.93%25629.25%
NDXP181212P067000002018-12-10 2:55PM EST6,700.0078.0080.4088.80-31.75-28.93%123234.02%
NDXP181212P067250002018-12-10 9:41AM EST6,725.00140.0797.50105.60+34.67+32.89%16735.26%
NDXP181212P067500002018-12-07 2:19PM EST6,750.00160.0299.60108.50+14.30+9.81%132530.04%
NDXP181212P067750002018-12-10 3:21PM EST6,775.00138.70129.40139.50-9.70-6.54%306236.54%
NDXP181212P068000002018-12-10 3:21PM EST6,800.00157.95145.60156.30-42.05-21.03%374736.46%
NDXP181212P068250002018-12-10 2:52PM EST6,825.00155.00166.30177.40+6.36+4.28%43538.01%
NDXP181212P068500002018-12-07 9:41AM EST6,850.0090.35163.60177.300.00-11727.29%
NDXP181212P068750002018-12-10 1:58PM EST6,875.00221.12202.70209.50+108.20+95.82%39334.52%
NDXP181212P069000002018-12-10 1:58PM EST6,900.00244.22217.40232.00-47.03-16.15%43235.66%
NDXP181212P069250002018-12-07 12:54PM EST6,925.00252.30245.90265.100.00-23043.41%
NDXP181212P069500002018-12-06 10:58AM EST6,950.00295.81269.70283.400.00-8641.79%
NDXP181212P069750002018-12-10 10:22AM EST6,975.00334.77300.90317.00+18.64+5.90%2749.98%
NDXP181212P070000002018-12-10 10:22AM EST7,000.00359.20311.30327.60+98.15+37.60%21342.35%
NDXP181212P070250002018-11-26 3:44PM EST7,025.00371.00351.40367.600.00-1150.03%
NDXP181212P070500002018-11-26 3:44PM EST7,050.00393.00375.20392.700.00-1452.04%
NDXP181212P071000002018-12-06 12:09PM EST7,100.00389.65418.90435.700.00-2851.07%
NDXP181212P071500002018-12-06 1:20PM EST7,150.00413.68474.10492.800.00-1160.88%
NDXP181212P071750002018-12-06 1:20PM EST7,175.00438.58496.10515.100.00-1160.61%
NDXP181212P072000002018-11-16 3:59PM EST7,200.00357.35505.80525.800.00-1158.00%
NDXP181212P073000002018-11-23 11:31AM EST7,300.00741.80623.90642.100.00-4473.44%
NDXP181212P073500002018-11-23 11:31AM EST7,350.00790.70671.10689.900.00-4475.06%
NDXP181212P075000002018-11-19 2:25PM EST7,500.00838.50823.80842.100.00-1189.44%