Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
3,534.53 Up 1.45(0.04%) Apr 17
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Sep 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jan 16 | Dec 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
2,325.00NDX140419C023250001,343.30 0.00N/AN/A33
2,950.00NDX140419C02950000509.10 0.00N/AN/A11
2,975.00NDX140419C02975000674.72 0.00N/AN/A01
3,000.00NDX140419C03000000697.68 0.00N/AN/A212
3,025.00NDX140419C03025000674.26 0.00N/AN/A23
3,050.00NDX140419C03050000470.57 0.00N/AN/A12
3,075.00NDX140419C03075000390.16 0.00N/AN/A46
3,100.00NDX140419C03100000409.00 0.00N/AN/A04
3,125.00NDX140419C03125000336.62 0.00N/AN/A12
3,150.00NDX140419C03150000490.62 0.00N/AN/A15
3,175.00NDX140419C03175000529.90 0.00N/AN/A2036
3,200.00NDX140419C03200000320.00 0.00N/AN/A133
3,225.00NDX140419C03225000469.80 0.00N/AN/A15
3,250.00NDX140419C03250000251.86 0.00N/AN/A1917
3,275.00NDX140419C03275000249.00 0.00N/AN/A519
3,300.00NDX140419C03300000161.10 0.00N/AN/A99
3,325.00NDX140419C03325000136.75 0.00N/AN/A79
3,350.00NDX140419C03350000128.60 0.00N/AN/A3426
3,375.00NDX140419C03375000140.98 0.00N/AN/A250
3,375.00NDX140425C03375000157.13 0.00157.60164.7015
3,400.00NDX140419C03400000112.01 0.00N/AN/A228
3,400.00NDX140425C03400000143.65Up 62.28134.30142.3014
3,405.00NDX140419C03405000157.80 0.00N/AN/A1118
3,410.00NDX140419C0341000087.00 0.00N/AN/A233
3,415.00NDX140419C0341500042.90 0.00N/AN/A1010
3,420.00NDX140419C03420000100.00 0.00N/AN/A138
3,425.00NDX140419C03425000107.55 0.00N/AN/A448
3,425.00NDX140425C03425000118.92 0.00111.80118.9024
3,430.00NDX140419C0343000082.51 0.00N/AN/A155
3,435.00NDX140419C0343500030.67 0.00N/AN/A3457
3,440.00NDX140419C0344000082.58 0.00N/AN/A244
3,445.00NDX140419C0344500070.98 0.00N/AN/A155
3,450.00NDX140419C0345000070.81 0.00N/AN/A86958
3,450.00NDX140425C0345000091.60Up 0.7091.0097.30128
3,455.00NDX140419C0345500061.48 0.00N/AN/A187
3,460.00NDX140419C0346000041.60 0.00N/AN/A12993
3,465.00NDX140419C0346500036.94 0.00N/AN/A246
3,470.00NDX140419C0347000049.36 0.00N/AN/A4097
3,475.00NDX140419C0347500049.80 0.00N/AN/A54598
3,475.00NDX140425C0347500065.40 0.0071.7077.1045178
3,480.00NDX140419C0348000043.08 0.00N/AN/A24264
3,485.00NDX140419C0348500040.70 0.00N/AN/A83248
3,490.00NDX140419C0349000037.50 0.00N/AN/A7693
3,495.00NDX140419C0349500030.10 0.00N/AN/A2653
3,500.00NDX140419C0350000018.00 0.00N/AN/A2,1802,267
3,500.00NDX140425C0350000056.50Up 0.2054.1058.4048181
3,505.00NDX140419C0350500017.00 0.00N/AN/A5295
3,510.00NDX140419C0351000021.50 0.00N/AN/A10573
3,515.00NDX140419C0351500013.00 0.00N/AN/A115108
3,520.00NDX140419C0352000018.55 0.00N/AN/A592428
3,525.00NDX140419C035250009.90 0.00N/AN/A1,3481,273
3,525.00NDX140425C0352500045.02Up 0.6439.1042.50102126
3,530.00NDX140419C035300006.40 0.00N/AN/A224117
3,535.00NDX140419C035350004.00 0.00N/AN/A289180
3,540.00NDX140419C035400003.00 0.00N/AN/A304168
3,545.00NDX140419C035450002.50 0.00N/AN/A152144
3,550.00NDX140419C035500002.31 0.00N/AN/A1,417966
3,550.00NDX140425C0355000033.44Up 0.5326.0029.1049402
3,555.00NDX140419C035550001.79 0.00N/AN/A480305
3,560.00NDX140419C035600001.30 0.00N/AN/A433412
3,565.00NDX140419C035650001.56 0.00N/AN/A749498
3,570.00NDX140419C035700001.16 0.00N/AN/A740509
3,575.00NDX140419C035750001.41 0.00N/AN/A621717
3,575.00NDX140425C0357500019.87Down 2.8616.1018.70166341
3,580.00NDX140419C035800000.50 0.00N/AN/A110156
3,585.00NDX140419C035850004.00 0.00N/AN/A234475
3,590.00NDX140419C035900000.70 0.00N/AN/A31120
3,595.00NDX140419C035950001.06 0.00N/AN/A120167
3,600.00NDX140419C036000000.15 0.00N/AN/A1871,439
3,600.00NDX140425C0360000012.37Down 3.409.0012.10200741
3,605.00NDX140419C036050000.35 0.00N/AN/A42153
3,610.00NDX140419C036100000.25 0.00N/AN/A79389
3,615.00NDX140419C036150000.20 0.00N/AN/A100176
3,620.00NDX140419C036200000.25 0.00N/AN/A99214
3,625.00NDX140419C036250000.10 0.00N/AN/A106566
3,625.00NDX140425C036250005.00Down 2.054.807.10410544
3,630.00NDX140419C036300000.20 0.00N/AN/A159390
3,635.00NDX140419C036350000.21 0.00N/AN/A20138
3,640.00NDX140419C036400000.27 0.00N/AN/A9175
3,645.00NDX140419C036450000.24 0.00N/AN/A7517
3,650.00NDX140419C036500003.54 0.00N/AN/A1101,329
3,650.00NDX140425C036500004.00Down 0.152.054.003461,459
3,655.00NDX140419C036550000.28 0.00N/AN/A4154
3,660.00NDX140419C036600000.05 0.00N/AN/A1154
3,665.00NDX140419C036650000.22 0.00N/AN/A19126
3,670.00NDX140419C036700000.16 0.00N/AN/A34566
3,675.00NDX140419C036750000.20 0.00N/AN/A47857
3,675.00NDX140425C036750001.68Down 2.461.051.8036666
3,680.00NDX140419C036800000.20 0.00N/AN/A34216
3,685.00NDX140419C036850000.60 0.00N/AN/A5107
3,690.00NDX140419C036900000.10 0.00N/AN/A23195
3,695.00NDX140419C036950000.29 0.00N/AN/A20123
3,700.00NDX140419C037000000.38 0.00N/AN/A1193,471
3,700.00NDX140425C037000000.99Down 1.110.301.35308461
3,705.00NDX140419C037050001.09 0.00N/AN/A1185
3,710.00NDX140419C037100000.50 0.00N/AN/A4343
3,715.00NDX140419C037150000.05 0.00N/AN/A695
3,720.00NDX140419C037200000.10 0.00N/AN/A2151
3,725.00NDX140419C037250000.10 0.00N/AN/A506947
3,725.00NDX140425C037250000.58Up 0.030.100.8011856
3,730.00NDX140419C037300000.15 0.00N/AN/A1186
3,735.00NDX140419C037350000.15 0.00N/AN/A274
3,740.00NDX140419C037400000.15 0.00N/AN/A11106
3,745.00NDX140419C037450000.05 0.00N/AN/A147
3,750.00NDX140419C037500000.05 0.00N/AN/A651,026
3,750.00NDX140425C037500000.36Down 0.350.050.6512454
3,755.00NDX140419C037550000.05 0.00N/AN/A567
3,760.00NDX140419C037600000.10 0.00N/AN/A179
3,765.00NDX140419C037650000.25 0.00N/AN/A467
3,770.00NDX140419C037700000.05 0.00N/AN/A1056
3,775.00NDX140419C037750000.13 0.00N/AN/A12643
3,775.00NDX140425C037750000.29Down 0.110.050.251559
3,780.00NDX140419C037800000.25 0.00N/AN/A4320
3,785.00NDX140419C037850000.05 0.00N/AN/A19132
3,790.00NDX140419C037900004.77 0.00N/AN/A246
3,795.00NDX140419C037950000.13 0.00N/AN/A29149
3,800.00NDX140419C038000000.05 0.00N/AN/A31982
3,800.00NDX140425C038000000.20Down 0.300.100.201962
3,825.00NDX140419C038250000.10 0.00N/AN/A12441
3,825.00NDX140425C038250000.23Down 0.15N/A0.154418
3,850.00NDX140419C038500000.17 0.00N/AN/A481,042
3,850.00NDX140425C038500000.16Down 0.11N/A0.205334
3,875.00NDX140419C038750000.05 0.00N/AN/A18646
3,875.00NDX140425C038750000.10Down 0.14N/A0.105660
3,900.00NDX140419C039000000.05 0.00N/AN/A41,255
3,900.00NDX140425C039000000.10Down 1.32N/A0.151015
3,925.00NDX140419C039250000.72 0.00N/AN/A11,229
3,925.00NDX140425C039250000.31 0.00N/A0.10208
3,950.00NDX140419C039500000.05 0.00N/AN/A203,173
3,950.00NDX140425C039500002.20 0.00N/A0.1013
3,975.00NDX140419C039750000.05 0.00N/AN/A43,152
3,975.00NDX140425C039750000.35 0.00N/A0.1024
4,000.00NDX140419C040000000.05 0.00N/AN/A27274
4,025.00NDX140419C040250000.05 0.00N/AN/A699
4,050.00NDX140419C040500000.05 0.00N/AN/A666
4,075.00NDX140419C040750000.10 0.00N/AN/A210
4,100.00NDX140419C041000000.05 0.00N/AN/A162
4,125.00NDX140419C041250000.50 0.00N/AN/A45
4,150.00NDX140419C041500000.50 0.00N/AN/A44
4,175.00NDX140419C041750000.45 0.00N/AN/A44
4,200.00NDX140419C042000000.05 0.00N/AN/A10163
4,225.00NDX140419C042250000.45 0.00N/AN/A4105
4,250.00NDX140419C042500000.40 0.00N/AN/A11
4,275.00NDX140419C042750000.40 0.00N/AN/A12
4,300.00NDX140419C043000000.20 0.00N/AN/A283
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
1,800.00NDX140419P018000000.30 0.00N/AN/A11
1,900.00NDX140419P019000000.30 0.00N/AN/A11
2,000.00NDX140419P020000000.05 0.00N/AN/A29
2,100.00NDX140419P021000000.35 0.00N/AN/A12
2,200.00NDX140419P022000000.25 0.00N/AN/A45
2,300.00NDX140419P023000000.10 0.00N/AN/A238
2,325.00NDX140419P023250000.10 0.00N/AN/A19
2,350.00NDX140419P023500000.05 0.00N/AN/A115
2,375.00NDX140419P023750000.30 0.00N/AN/A620
2,400.00NDX140419P024000000.05 0.00N/AN/A2106
2,425.00NDX140419P024250000.30 0.00N/AN/A610
2,450.00NDX140419P024500000.05 0.00N/AN/A10357
2,475.00NDX140419P024750000.25 0.00N/AN/A459
2,500.00NDX140419P025000000.05 0.00N/AN/A542
2,525.00NDX140419P025250000.30 0.00N/AN/A15
2,550.00NDX140419P025500000.05 0.00N/AN/A21,197
2,575.00NDX140419P025750000.30 0.00N/AN/A1063
2,600.00NDX140419P026000000.05 0.00N/AN/A1061
2,625.00NDX140419P026250000.70 0.00N/AN/A623
2,650.00NDX140419P026500000.10 0.00N/AN/A4071
2,675.00NDX140419P026750000.05 0.00N/AN/A2087
2,700.00NDX140419P027000000.05 0.00N/AN/A20433
2,725.00NDX140419P027250000.05 0.00N/AN/A8303
2,750.00NDX140419P027500000.05 0.00N/AN/A21149
2,750.00NDX140425P027500000.05Down 0.30N/A0.1071853
2,775.00NDX140419P027750000.05 0.00N/AN/A1201
2,775.00NDX140425P027750000.40 0.000.050.10311
2,800.00NDX140419P028000000.05 0.00N/AN/A100684
2,800.00NDX140425P028000000.20 0.000.050.101010
2,825.00NDX140419P028250000.05 0.00N/AN/A10460
2,850.00NDX140419P028500000.15 0.00N/AN/A25134
2,850.00NDX140425P028500000.35 0.000.050.1055
2,875.00NDX140419P028750000.05 0.00N/AN/A10432
2,875.00NDX140425P028750000.25 0.000.050.1512
2,900.00NDX140419P029000000.05 0.00N/AN/A44511
2,900.00NDX140425P029000000.53 0.000.050.1515151
2,925.00NDX140419P029250000.05 0.00N/AN/A1362
2,925.00NDX140425P029250000.25 0.000.050.2511
2,950.00NDX140419P029500000.15 0.00N/AN/A2191,136
2,975.00NDX140419P029750000.40 0.00N/AN/A10865
3,000.00NDX140419P030000000.05 0.00N/AN/A20600
3,000.00NDX140425P030000000.35Down 1.000.050.25530
3,025.00NDX140419P030250000.13 0.00N/AN/A1182
3,050.00NDX140419P030500000.15 0.00N/AN/A9549
3,050.00NDX140425P030500000.75 0.000.052.35116
3,075.00NDX140419P030750000.30 0.00N/AN/A77233
3,100.00NDX140419P031000000.05 0.00N/AN/A11,699
3,100.00NDX140425P031000000.38Down 0.460.050.5015169
3,125.00NDX140419P031250000.16 0.00N/AN/A4884
3,125.00NDX140425P031250000.38Down 1.810.050.751040
3,150.00NDX140419P031500000.19 0.00N/AN/A221,786
3,150.00NDX140425P031500000.40Down 2.740.100.90310
3,175.00NDX140419P031750000.15 0.00N/AN/A10504
3,175.00NDX140425P031750000.59Down 0.870.051.154251
3,200.00NDX140419P032000000.37 0.00N/AN/A3521,281
3,200.00NDX140425P032000001.88Down 0.110.051.3050269
3,225.00NDX140419P032250000.05 0.00N/AN/A18797
3,225.00NDX140425P032250001.23Down 0.560.051.5046120
3,250.00NDX140419P032500000.05 0.00N/AN/A1810,666
3,250.00NDX140425P032500001.11Down 1.110.201.7560133
3,275.00NDX140419P032750000.05 0.00N/AN/A4932,098
3,275.00NDX140425P032750001.05Down 1.690.601.954195
3,300.00NDX140419P033000000.15 0.00N/AN/A43411,143
3,300.00NDX140425P033000001.20Down 2.620.752.35190179
3,325.00NDX140419P033250000.15 0.00N/AN/A7684,314
3,325.00NDX140425P033250001.81Down 3.921.352.20611,277
3,350.00NDX140419P033500000.10 0.00N/AN/A4605,188
3,350.00NDX140425P033500002.70Down 4.842.004.3040629
3,375.00NDX140419P033750001.03 0.00N/AN/A238922
3,375.00NDX140425P033750003.74Down 4.523.005.607242
3,400.00NDX140419P034000002.06 0.00N/AN/A6321,312
3,400.00NDX140425P034000005.20Down 7.804.207.2042814
3,405.00NDX140419P034050000.20 0.00N/AN/A82241
3,410.00NDX140419P034100000.10 0.00N/AN/A124436
3,415.00NDX140419P034150001.85 0.00N/AN/A3147
3,420.00NDX140419P034200000.67 0.00N/AN/A15118
3,425.00NDX140419P034250000.20 0.00N/AN/A3081,538
3,425.00NDX140425P034250007.18Down 11.526.509.7038834
3,430.00NDX140419P034300000.20 0.00N/AN/A325303
3,435.00NDX140419P034350000.28 0.00N/AN/A166284
3,440.00NDX140419P034400000.40 0.00N/AN/A107168
3,445.00NDX140419P034450000.50 0.00N/AN/A55188
3,450.00NDX140419P034500003.48 0.00N/AN/A6021,765
3,450.00NDX140425P0345000010.23Down 10.3410.3013.1044281
3,455.00NDX140419P034550001.32 0.00N/AN/A241300
3,460.00NDX140419P034600001.50 0.00N/AN/A488580
3,465.00NDX140419P034650003.70 0.00N/AN/A212230
3,470.00NDX140419P034700002.20 0.00N/AN/A239399
3,475.00NDX140419P034750002.31 0.00N/AN/A6441,346
3,475.00NDX140425P0347500015.76Down 7.9315.3018.20622606
3,480.00NDX140419P034800002.63 0.00N/AN/A665591
3,485.00NDX140419P034850003.60 0.00N/AN/A749580
3,490.00NDX140419P034900005.51 0.00N/AN/A163132
3,495.00NDX140419P034950006.10 0.00N/AN/A94159
3,500.00NDX140419P035000008.00 0.00N/AN/A2,2813,133
3,500.00NDX140425P0350000023.63Down 7.1322.2025.30150807
3,505.00NDX140419P035050004.38 0.00N/AN/A89156
3,510.00NDX140419P0351000011.94 0.00N/AN/A8691
3,515.00NDX140419P0351500011.90 0.00N/AN/A231319
3,520.00NDX140419P0352000016.00 0.00N/AN/A63169
3,525.00NDX140419P0352500018.04 0.00N/AN/A535634
3,525.00NDX140425P0352500030.45Down 21.4830.8034.90203503
3,530.00NDX140419P0353000023.92 0.00N/AN/A6278
3,535.00NDX140419P0353500014.60 0.00N/AN/A1392
3,540.00NDX140419P0354000017.20 0.00N/AN/A3163
3,545.00NDX140419P0354500022.20 0.00N/AN/A22125
3,550.00NDX140419P0355000023.31 0.00N/AN/A30706
3,550.00NDX140425P0355000041.60Down 23.0243.0046.6053319
3,555.00NDX140419P0355500077.00 0.00N/AN/A200157
3,560.00NDX140419P0356000038.80 0.00N/AN/A9132
3,565.00NDX140419P0356500051.23 0.00N/AN/A1124
3,570.00NDX140419P0357000045.89 0.00N/AN/A11115
3,575.00NDX140419P0357500045.07 0.00N/AN/A33175
3,575.00NDX140425P0357500056.30Down 17.4656.9062.6011774
3,580.00NDX140419P0358000072.35 0.00N/AN/A352
3,585.00NDX140419P03585000152.63 0.00N/AN/A8214
3,590.00NDX140419P0359000093.25 0.00N/AN/A2185
3,595.00NDX140419P03595000179.34 0.00N/AN/A1252
3,600.00NDX140419P0360000085.00 0.00N/AN/A961,397
3,600.00NDX140425P0360000071.93Down 116.3974.6081.4026482
3,605.00NDX140419P0360500084.90 0.00N/AN/A1521
3,610.00NDX140419P03610000116.00 0.00N/AN/A11153
3,615.00NDX140419P0361500075.60 0.00N/AN/A1098
3,620.00NDX140419P03620000146.95 0.00N/AN/A11129
3,625.00NDX140419P03625000113.91 0.00N/AN/A4370
3,625.00NDX140425P03625000124.70 0.0094.30102.001334
3,630.00NDX140419P03630000105.00 0.00N/AN/A161
3,635.00NDX140419P03635000172.80 0.00N/AN/A264
3,640.00NDX140419P03640000156.04 0.00N/AN/A1134
3,645.00NDX140419P0364500061.91 0.00N/AN/A141
3,650.00NDX140419P03650000147.86 0.00N/AN/A21,311
3,650.00NDX140425P03650000142.30 0.00117.40124.509343
3,655.00NDX140419P03655000116.91 0.00N/AN/A224
3,660.00NDX140419P0366000055.20 0.00N/AN/A431
3,665.00NDX140419P0366500050.64 0.00N/AN/A211
3,670.00NDX140419P03670000167.00 0.00N/AN/A1056
3,675.00NDX140419P03675000230.84 0.00N/AN/A3382
3,675.00NDX140425P0367500048.04 0.00140.90147.80414
3,680.00NDX140419P03680000214.60 0.00N/AN/A1128
3,685.00NDX140419P0368500049.97 0.00N/AN/A142
3,690.00NDX140419P03690000224.60 0.00N/AN/A1166
3,695.00NDX140419P0369500063.70 0.00N/AN/A2137
3,700.00NDX140419P03700000207.00 0.00N/AN/A461,929
3,700.00NDX140425P0370000070.20 0.00165.20173.10935
3,705.00NDX140419P0370500066.70 0.00N/AN/A571
3,710.00NDX140419P03710000250.00 0.00N/AN/A200236
3,715.00NDX140419P0371500071.70 0.00N/AN/A23
3,720.00NDX140419P03720000147.10 0.00N/AN/A22
3,725.00NDX140419P03725000280.25 0.00N/AN/A2172
3,730.00NDX140419P03730000151.10 0.00N/AN/A911
3,735.00NDX140419P03735000146.50 0.00N/AN/A813
3,740.00NDX140419P03740000264.71 0.00N/AN/A11
3,750.00NDX140419P03750000299.45 0.00N/AN/A278
3,750.00NDX140425P03750000150.90 0.00214.50222.6044
3,755.00NDX140419P03755000154.70 0.00N/AN/A1010
3,765.00NDX140419P03765000173.00 0.00N/AN/A44
3,770.00NDX140419P03770000165.50 0.00N/AN/A55
3,775.00NDX140419P03775000324.55 0.00N/AN/A243
3,800.00NDX140419P03800000327.05 0.00N/AN/A531
3,825.00NDX140419P03825000153.50 0.00N/AN/A1015
3,825.00NDX140425P03825000138.00 0.00289.30297.5044
3,850.00NDX140419P03850000361.00 0.00N/AN/A121
3,875.00NDX140419P03875000379.05 0.00N/AN/A414
3,900.00NDX140419P03900000232.10 0.00N/AN/A014
3,925.00NDX140419P03925000235.74 0.00N/AN/A22
3,950.00NDX140419P03950000271.00 0.00N/AN/A77
4,000.00NDX140419P04000000529.03 0.00N/AN/A11
4,050.00NDX140419P04050000578.48 0.00N/AN/A17
4,300.00NDX140419P04300000841.00 0.00N/AN/A12
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.