Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Up0.17%

NASDAQ-100 (^NDX)

-Nasdaq GIDS
3,966.24 Up 7.21(0.18%) 12:15PM EDT
Options
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jan 16 | Jun 16 | Dec 16
Options Expiring Friday, March 20, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
NDX150320C02000000N/A 0.001,937.901,948.20002,000.00NDX150320P020000000.95 0.000.601.3018
NDX150320C02100000N/A 0.001,838.201,848.50002,100.00NDX150320P021000001.10 0.000.901.60415
NDX150320C02200000N/A 0.001,738.901,749.20002,200.00NDX150320P022000001.65 0.001.352.15470
NDX150320C02300000N/A 0.001,640.001,650.30002,300.00NDX150320P023000002.10 0.001.752.95146
NDX150320C02400000N/A 0.001,541.001,551.30002,400.00NDX150320P024000002.60 0.002.554.00152175
NDX150320C025000001,263.60 0.001,441.501,451.9054352,500.00NDX150320P025000003.70 0.003.705.50154
NDX150320C026000001,186.96 0.001,343.401,353.7055322,600.00NDX150320P026000005.40 0.005.107.201497
NDX150320C027000001,140.46 0.001,245.401,255.701581692,700.00NDX150320P027000007.50 0.006.709.101214
NDX150320C028000001,142.51 0.001,148.901,159.202222,800.00NDX150320P0280000010.20 0.008.9011.60222
NDX150320C02900000N/A 0.001,051.001,061.30002,900.00NDX150320P0290000014.20 0.0011.7014.80130
NDX150320C03000000920.42 0.00955.00965.405493,000.00NDX150320P0300000019.51 0.0015.6019.20557
NDX150320C03100000790.00 0.00861.50869.303163,100.00NDX150320P0310000020.20 0.0020.8023.9091103
NDX150320C03200000528.10 0.00768.80777.7010103,200.00NDX150320P0320000033.20 0.0027.3031.50170195
NDX150320C03300000N/A 0.00678.60687.60003,300.00NDX150320P0330000070.39 0.0036.8039.70825
NDX150320C03400000300.14 0.00590.80598.401453,400.00NDX150320P0340000055.29 0.0048.2051.202658
NDX150320C03500000N/A 0.00505.80513.50003,500.00NDX150320P0350000081.40 0.0062.9066.0018
NDX150320C03600000195.40 0.00425.40433.100253,600.00NDX150320P0360000078.80 0.0082.0086.00121
NDX150320C03700000358.14Up 31.37349.60357.2011043,700.00NDX150320P03700000106.50 0.00104.20109.701104
NDX150320C03725000N/A 0.00332.40339.80003,725.00NDX150320P03725000114.00 0.00111.30116.4011
NDX150320C03775000304.64 0.00295.60304.10103,775.00NDX150320P03775000124.70 0.00126.20131.0001
NDX150320C03800000229.78 0.00279.70288.00153,800.00NDX150320P03800000150.29 0.00134.20139.6026101
NDX150320C03900000228.00 0.00217.30224.801603,900.00NDX150320P03900000187.80 0.00170.80176.1033
NDX150320C04000000132.80 0.00162.30167.701224,000.00NDX150320P04000000220.58 0.00213.20220.3012
NDX150320C0410000092.00 0.00115.40121.403184,100.00NDX150320P04100000291.23 0.00266.20275.1012
NDX150320C0420000064.50 0.0079.5082.5032444,200.00NDX150320P04200000352.82 0.00329.10336.7011
NDX150320C0430000036.64 0.0050.1054.20134,300.00NDX150320P04300000N/A 0.00401.00410.3000
NDX150320C0440000025.70 0.0030.8034.00154,400.00NDX150320P04400000N/A 0.00481.50489.3000
NDX150320C0450000017.90 0.0018.3021.003594,500.00NDX150320P04500000750.60 0.00567.20574.805435
NDX150320C0460000010.30 0.009.8012.0035404,600.00NDX150320P04600000825.05 0.00660.30669.105535
NDX150320C047000005.80 0.005.407.1022164,700.00NDX150320P04700000835.00 0.00755.60766.203175
NDX150320C048000003.10 0.002.953.802614,800.00NDX150320P04800000863.92 0.00850.10860.50222
NDX150320C049000001.80 0.001.702.452564,900.00NDX150320P04900000N/A 0.00948.70959.1000
NDX150320C050000000.95 0.001.001.4521085,000.00NDX150320P050000001,095.26 0.001,047.501,057.80547
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.