Australia markets open in 9 hours 58 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,739.08+25.28 (+0.14%)
As of 10:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241115C140000002024-03-20 2:07PM EDT14,000.004,704.983,641.403,666.700.00-100.00%
NDX241115C141000002024-03-20 2:07PM EDT14,100.004,615.133,555.503,580.300.00-100.00%
NDX241115C148000002024-01-26 4:48PM EDT14,800.003,454.173,838.503,865.300.00-110.00%
NDX241115C150000002024-01-29 2:37PM EDT15,000.003,350.803,599.803,623.000.00-110.00%
NDX241115C161000002023-12-21 4:26PM EDT16,100.002,025.002,368.802,393.300.00-100.00%
NDX241115C165000002024-04-18 12:46PM EDT16,500.002,040.402,664.802,682.400.00-121225.69%
NDX241115C166000002024-05-15 2:02PM EDT16,600.002,636.602,750.702,768.900.00-121229.66%
NDX241115C167000002024-05-14 2:40PM EDT16,700.002,295.302,664.602,677.800.00--229.11%
NDX241115C168000002024-05-15 10:40AM EDT16,800.002,373.762,577.402,596.600.00-201428.78%
NDX241115C170000002024-04-18 9:53AM EDT17,000.001,685.362,253.102,268.500.00--124.23%
NDX241115C172000002023-11-30 10:39AM EDT17,200.00969.901,361.301,394.400.00--10.00%
NDX241115C174000002023-11-17 10:41AM EDT17,400.00822.501,133.001,162.200.00-220.00%
NDX241115C175000002024-03-25 11:09AM EDT17,500.001,969.601,342.201,353.000.00-923110.12%
NDX241115C180000002024-02-05 4:42PM EDT18,000.001,294.751,532.401,549.800.00--122.34%
NDX241115C181000002024-02-05 4:42PM EDT18,100.001,238.951,471.901,491.800.00--122.31%
NDX241115C183000002024-05-21 12:49PM EDT18,300.001,395.501,430.301,440.400.00-1223.43%
NDX241115C185000002024-05-21 4:08PM EDT18,500.001,294.201,299.401,309.500.00-1422.88%
NDX241115C186000002024-05-20 11:22AM EDT18,600.001,192.931,236.401,245.100.00-1122.59%
NDX241115C190000002024-04-19 9:56AM EDT19,000.00563.92897.60909.900.00-1219.70%
NDX241115C191000002024-04-19 9:56AM EDT19,100.00530.07846.30858.500.00-1019.53%
NDX241115C192000002024-04-02 10:00AM EDT19,200.00820.80426.40435.000.00-2212.09%
NDX241115C193000002024-04-04 2:13PM EDT19,300.00853.00554.50568.200.00-10515.44%
NDX241115C194000002024-05-03 10:43AM EDT19,400.00504.80787.10796.000.00-1520.62%
NDX241115C195000002024-05-03 10:43AM EDT19,500.00471.72739.90748.500.00-1120.42%
NDX241115C197000002024-02-12 12:58PM EDT19,700.00694.60697.50707.000.00-1120.98%
NDX241115C200000002024-05-17 2:11PM EDT20,000.00462.65529.80538.000.00-610019.48%
NDX241115C201000002024-05-17 2:11PM EDT20,100.00429.95494.10502.000.00-7119.32%
NDX241115C202000002024-05-17 2:10PM EDT20,200.00399.84456.80464.500.00-1119.10%
NDX241115C204000002024-05-17 10:22AM EDT20,400.00361.41395.20401.800.00-1118.83%
NDX241115C206000002024-05-17 10:22AM EDT20,600.00308.88338.60344.700.00-1218.55%
NDX241115C210000002024-05-17 3:17PM EDT21,000.00216.50244.90249.500.00-1418.06%
NDX241115C212000002024-02-09 12:46PM EDT21,200.00251.30293.40306.500.00--120.49%
NDX241115C216000002024-01-17 10:30AM EDT21,600.0066.100.000.000.00--23.13%
NDX241115C218000002024-02-09 12:35PM EDT21,800.00164.13201.20213.000.00-1320.41%
NDX241115C220000002024-05-20 3:11PM EDT22,000.00102.97101.40106.600.00-1517.36%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241115P100000002024-04-08 2:25PM EDT10,000.0026.249.9015.500.00-1639.79%
NDX241115P102000002024-02-09 12:35PM EDT10,200.0038.0328.8044.900.00-11045.26%
NDX241115P104000002024-01-24 12:18PM EDT10,400.0044.0035.5044.600.00-2443.93%
NDX241115P106000002024-01-23 4:40PM EDT10,600.0056.0039.0048.100.00-4243.22%
NDX241115P108000002024-01-23 10:48AM EDT10,800.0060.0046.2052.200.00-2242.57%
NDX241115P112000002024-01-24 4:57PM EDT11,200.0066.0051.1060.400.00--141.17%
NDX241115P114000002024-01-24 4:57PM EDT11,400.0072.0055.8065.100.00--240.50%
NDX241115P126000002024-04-19 9:40AM EDT12,600.00104.1030.9035.800.00-1529.98%
NDX241115P128000002024-05-17 10:21AM EDT12,800.0036.5030.3034.400.00-1228.76%
NDX241115P130000002024-05-01 2:08PM EDT13,000.0089.3333.7037.800.00-12828.20%
NDX241115P134000002024-03-08 3:08PM EDT13,400.00139.00116.50123.400.00-1133.36%
NDX241115P140000002024-05-13 11:22AM EDT14,000.0080.1156.0060.200.00-12825.42%
NDX241115P141000002023-11-16 10:58AM EDT14,100.00490.00350.00364.800.00--340.07%
NDX241115P142000002024-05-14 1:41PM EDT14,200.0088.2062.1066.100.00-1724.87%
NDX241115P147000002024-04-15 11:18AM EDT14,700.00219.0095.1099.800.00-6324.52%
NDX241115P150000002024-05-13 3:59PM EDT15,000.00136.0094.0098.200.00-12122.81%
NDX241115P151000002024-04-05 9:37AM EDT15,100.00259.60178.90187.300.00-1126.54%
NDX241115P152000002024-03-27 10:24AM EDT15,200.00237.35242.40248.100.00-5528.34%
NDX241115P153000002024-04-05 9:37AM EDT15,300.00283.30198.20207.900.00-1126.18%
NDX241115P158000002024-03-07 11:30AM EDT15,800.00344.80332.90342.700.00-5527.65%
NDX241115P160000002024-05-07 1:23PM EDT16,000.00250.00159.60164.200.00-11320.34%
NDX241115P161000002023-12-21 1:03PM EDT16,100.00794.20568.90581.200.00-1132.24%
NDX241115P162000002024-05-01 9:54AM EDT16,200.00470.10177.60183.100.00-41619.88%
NDX241115P164000002024-04-04 9:42AM EDT16,400.00380.52357.80367.500.00-5524.35%
NDX241115P165000002024-05-17 10:07AM EDT16,500.00239.13208.40213.800.00-11019.14%
NDX241115P166000002024-02-08 12:43PM EDT16,600.00564.40521.30534.800.00-5527.34%
NDX241115P167000002024-05-17 2:43PM EDT16,700.00273.92232.70237.900.00-1118.66%
NDX241115P168000002024-05-17 2:43PM EDT16,800.00288.97246.10251.700.00-1218.44%
NDX241115P169000002024-05-14 2:33PM EDT16,900.00351.54259.90264.700.00-1318.18%
NDX241115P170000002024-04-29 2:16PM EDT17,000.00566.90273.50279.200.00-1317.94%
NDX241115P171000002024-05-16 9:35AM EDT17,100.00323.00289.60295.600.00-3717.73%
NDX241115P173000002024-02-08 12:43PM EDT17,300.00744.20691.40705.900.00--1025.97%
NDX241115P175000002024-04-26 12:39PM EDT17,500.00734.75359.80365.100.00-51916.74%
NDX241115P176000002024-04-04 2:08PM EDT17,600.00657.85656.80670.700.00-1322.79%
NDX241115P177000002024-05-17 10:32AM EDT17,700.00449.00400.90407.400.00-7716.27%
NDX241115P179000002024-04-09 1:35PM EDT17,900.00801.70649.80658.100.00-2320.08%
NDX241115P180000002024-04-26 12:39PM EDT18,000.00919.23471.00478.000.00-101815.52%
NDX241115P184000002024-05-16 10:04AM EDT18,400.00642.00584.80592.400.00--114.51%
NDX241115P185000002024-05-21 2:13PM EDT18,500.00636.60615.20624.200.00-3614.23%
NDX241115P188000002024-02-13 3:04PM EDT18,800.001,445.901,235.601,249.700.00--123.35%
NDX241115P189000002024-05-07 10:47AM EDT18,900.001,108.30760.10769.300.00--213.10%
NDX241115P191000002024-05-01 10:06AM EDT19,100.001,714.40841.30850.800.00-2412.43%
NDX241115P192000002024-04-22 10:09AM EDT19,200.001,937.40884.10894.800.00-1212.09%
NDX241115P194000002024-05-01 10:06AM EDT19,400.001,918.60978.20989.200.00-1411.35%
NDX241115P199000002024-02-13 11:07AM EDT19,900.002,077.801,834.601,853.100.00--122.02%
NDX241115P202000002024-02-15 10:50AM EDT20,200.002,147.702,150.302,173.100.00-2024.31%
NDX241115P214000002024-03-08 2:42PM EDT21,400.002,956.102,866.802,889.400.00-2219.25%
NDX241115P220000002024-01-24 2:09PM EDT22,000.003,660.003,456.903,483.200.00-1221.53%