U.S. Markets close in 6 hrs 24 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,902.95+35.60 (+0.61%)
As of 9:20AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929C050000002017-08-28 9:30AM EDT5,000.00845.95986.90993.400.00-11167.27%
NDX170929C052000002017-08-25 11:49PM EDT5,200.00636.05632.60638.800.00-110.00%
NDX170929C053000002017-09-22 10:52AM EDT5,300.00629.40622.40641.80-52.18-7.66%91186.63%
NDX170929C053250002017-09-18 2:55PM EDT5,325.00647.40597.50616.800.00-51283.93%
NDX170929C053500002017-09-18 2:55PM EDT5,350.00622.40572.50591.800.00-51281.17%
NDX170929C054000002017-09-14 11:30AM EDT5,400.00596.50589.00596.500.00-66114.52%
NDX170929C054500002017-09-22 10:52AM EDT5,450.00479.70472.60491.40-54.02-10.12%9969.95%
NDX170929C054750002017-09-15 10:34AM EDT5,475.00508.06514.40521.80+8.09+1.62%1015104.25%
NDX170929C055000002017-09-21 10:41AM EDT5,500.00424.27428.30435.000.00-203564.08%
NDX170929C055250002017-09-05 10:21AM EDT5,525.00462.90400.70407.600.00-11659.44%
NDX170929C055500002017-09-21 3:49PM EDT5,550.00395.12378.50385.200.00-101658.55%
NDX170929C055750002017-09-21 3:49PM EDT5,575.00370.34353.70360.300.00-101655.78%
NDX170929C056000002017-09-25 2:56PM EDT5,600.00254.940.000.000.00-460.00%
NDX170929C056200002017-08-18 1:39PM EDT5,620.00263.12252.00256.10+4.55+1.76%110.00%
NDX170929C056250002017-08-25 11:49PM EDT5,625.00228.00244.10248.600.00-110.00%
NDX170929C056500002017-09-01 11:48PM EDT5,650.00232.72350.00355.600.00-8483.60%
NDX170929C056750002017-09-01 11:48PM EDT5,675.00223.90326.70332.200.00-8480.53%
NDX170929C056800002017-09-08 11:58PM EDT5,680.00256.80257.00263.100.00-1049.67%
NDX170929C057000002017-09-22 1:38PM EDT5,700.00224.65229.90236.10-36.75-14.06%102243.27%
NDX170929C057100002017-08-18 11:44PM EDT5,710.00267.70185.70189.000.00-220.00%
NDX170929C057200002017-09-15 11:57PM EDT5,720.00255.10272.40279.500.00-1369.63%
NDX170929C057250002017-09-22 1:38PM EDT5,725.00200.45205.50211.70-35.80-15.15%102240.41%
NDX170929C057300002017-09-25 1:00PM EDT5,730.00140.800.000.000.00-1110.00%
NDX170929C057500002017-09-22 2:46PM EDT5,750.00181.49181.20187.20-31.51-14.79%62437.40%
NDX170929C057600002017-09-22 2:46PM EDT5,760.00171.66171.70177.60-46.62-21.36%6736.27%
NDX170929C057700002017-09-26 9:06AM EDT5,770.00104.650.000.000.00-220.00%
NDX170929C057750002017-09-01 11:48PM EDT5,775.00181.45237.10242.400.00-4468.94%
NDX170929C057800002017-09-15 11:57PM EDT5,780.00207.63214.60221.400.00-1160.88%
NDX170929C057900002017-09-26 9:06AM EDT5,790.0086.200.000.000.00-220.00%
NDX170929C058000002017-09-25 12:14PM EDT5,800.0068.800.000.000.00-3120.00%
NDX170929C058100002017-09-25 1:00PM EDT5,810.0072.300.000.000.00-12250.00%
NDX170929C058200002017-09-25 11:39AM EDT5,820.0066.800.000.000.00-10160.00%
NDX170929C058250002017-09-25 12:14PM EDT5,825.0052.300.000.000.00-4130.00%
NDX170929C058300002017-09-22 4:00PM EDT5,830.00109.00107.30112.40-11.10-9.24%15828.55%
NDX170929C058400002017-09-25 2:42PM EDT5,840.0041.130.000.000.00-560.00%
NDX170929C058500002017-09-25 3:21PM EDT5,850.0036.980.000.000.00-70800.00%
NDX170929C058600002017-09-25 3:21PM EDT5,860.0031.820.000.000.00-38680.00%
NDX170929C058700002017-09-25 2:43PM EDT5,870.0025.600.000.000.00-22300.00%
NDX170929C058750002017-09-25 4:01PM EDT5,875.0032.400.000.000.00-38380.00%
NDX170929C058800002017-09-25 2:26PM EDT5,880.0023.500.000.000.00-15280.00%
NDX170929C058900002017-09-25 12:53PM EDT5,890.0027.000.000.000.00-105900.00%
NDX170929C059000002017-09-25 4:04PM EDT5,900.0020.700.000.000.00-2211020.00%
NDX170929C059100002017-09-25 3:56PM EDT5,910.0014.920.000.000.00-37310.20%
NDX170929C059200002017-09-25 4:01PM EDT5,920.0014.050.000.000.00-108830.78%
NDX170929C059250002017-09-25 4:00PM EDT5,925.0011.770.000.000.00-541080.78%
NDX170929C059300002017-09-25 3:59PM EDT5,930.009.430.000.000.00-421060.78%
NDX170929C059400002017-09-25 3:17PM EDT5,940.006.200.000.000.00-66791.56%
NDX170929C059500002017-09-25 4:09PM EDT5,950.006.760.000.000.00-1372451.56%
NDX170929C059600002017-09-25 3:17PM EDT5,960.004.450.000.000.00-72581.56%
NDX170929C059700002017-09-25 3:17PM EDT5,970.003.550.000.000.00-33921.56%
NDX170929C059750002017-09-25 1:26PM EDT5,975.004.450.000.000.00-22543.13%
NDX170929C059800002017-09-25 11:25AM EDT5,980.003.600.000.000.00-4533.13%
NDX170929C059900002017-09-25 12:07PM EDT5,990.002.870.000.000.00-503233.13%
NDX170929C060000002017-09-25 4:09PM EDT6,000.002.270.000.000.00-1204563.13%
NDX170929C060100002017-09-25 11:03AM EDT6,010.000.550.000.000.00-322363.13%
NDX170929C060200002017-09-25 3:06PM EDT6,020.001.380.000.000.00-20533.13%
NDX170929C060250002017-09-25 3:06PM EDT6,025.000.900.000.000.00-22423.13%
NDX170929C060300002017-09-25 2:40PM EDT6,030.001.230.000.000.00-28713.13%
NDX170929C060400002017-09-25 2:40PM EDT6,040.001.030.000.000.00-35633.13%
NDX170929C060500002017-09-25 1:51PM EDT6,050.001.000.000.000.00-1883456.25%
NDX170929C060600002017-09-25 3:42PM EDT6,060.000.780.000.000.00-1583026.25%
NDX170929C060700002017-09-25 12:27PM EDT6,070.000.870.000.000.00-17486.25%
NDX170929C060750002017-09-25 12:47PM EDT6,075.000.600.000.000.00-32556.25%
NDX170929C060800002017-09-25 3:37PM EDT6,080.000.780.000.000.00-13786.25%
NDX170929C060900002017-09-25 12:27PM EDT6,090.000.810.000.000.00-2256.25%
NDX170929C061000002017-09-25 3:42PM EDT6,100.000.350.000.000.00-415396.25%
NDX170929C061100002017-09-25 12:30PM EDT6,110.000.400.000.000.00-1536.25%
NDX170929C061200002017-09-25 3:08PM EDT6,120.000.280.000.000.00-62976.25%
NDX170929C061250002017-09-25 1:23PM EDT6,125.000.450.000.000.00-1151406.25%
NDX170929C061300002017-09-25 3:35PM EDT6,130.000.350.000.000.00-2282006.25%
NDX170929C061400002017-09-25 3:50PM EDT6,140.000.200.000.000.00-53586.25%
NDX170929C061500002017-09-25 12:30PM EDT6,150.000.400.000.000.00-2506.25%
NDX170929C061600002017-09-25 3:37PM EDT6,160.000.480.000.000.00-3596.25%
NDX170929C061700002017-09-25 9:31AM EDT6,170.000.380.000.000.00-6226.25%
NDX170929C061750002017-09-25 10:51AM EDT6,175.000.100.000.000.00-287086.25%
NDX170929C061800002017-09-25 9:31AM EDT6,180.000.280.000.000.00-5256.25%
NDX170929C061900002017-09-25 3:50PM EDT6,190.000.310.000.000.00-1446.25%
NDX170929C062000002017-09-21 10:44AM EDT6,200.000.350.000.700.00-3210921.50%
NDX170929C062100002017-09-19 10:02AM EDT6,210.000.550.000.700.00-5922.10%
NDX170929C062200002017-09-11 9:46AM EDT6,220.001.250.002.050.00-32126.78%
NDX170929C062250002017-09-21 10:31AM EDT6,225.000.350.000.650.00-113622.77%
NDX170929C062300002017-09-15 1:59PM EDT6,230.000.530.002.00-0.63-54.31%11327.34%
NDX170929C062400002017-09-20 1:58PM EDT6,240.000.730.000.600.00-202123.40%
NDX170929C062500002017-09-21 10:50AM EDT6,250.000.330.000.600.00-113923.99%
NDX170929C062600002017-09-08 11:58PM EDT6,260.001.230.001.200.00-1127.06%
NDX170929C062750002017-09-15 12:30PM EDT6,275.000.430.001.80-0.57-57.00%18729.81%
NDX170929C063000002017-09-19 10:15AM EDT6,300.000.330.000.200.00-22523.63%
NDX170929C063250002017-09-22 11:54PM EDT6,325.000.250.000.500.00-15027.64%
NDX170929C063500002017-09-22 11:54PM EDT6,350.000.250.000.450.00-9028.64%
NDX170929C064000002017-09-08 3:28PM EDT6,400.000.330.000.65+0.23+230.00%11032.75%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929P046000002017-09-14 3:50PM EDT4,600.000.700.001.900.00-25794.31%
NDX170929P047000002017-09-14 3:50PM EDT4,700.000.800.001.950.00-28687.22%
NDX170929P048000002017-09-20 3:46PM EDT4,800.000.300.000.500.00-61969.39%
NDX170929P049000002017-09-14 3:50PM EDT4,900.001.200.000.000.00-1925.00%
NDX170929P050000002017-09-15 11:31AM EDT5,000.000.800.002.20+0.20+33.33%64666.68%
NDX170929P051000002017-09-18 9:59AM EDT5,100.000.600.000.700.00-56352.30%
NDX170929P052000002017-09-25 3:59PM EDT5,200.000.150.000.000.00-8620325.00%
NDX170929P053000002017-09-25 11:36AM EDT5,300.000.400.000.000.00-828025.00%
NDX170929P053250002017-09-21 11:58AM EDT5,325.000.670.000.400.00-111538.72%
NDX170929P053500002017-09-22 10:55AM EDT5,350.000.550.001.15-1.20-68.57%34542.32%
NDX170929P053750002017-09-25 3:42PM EDT5,375.000.330.000.000.00-17012.50%
NDX170929P054000002017-09-22 10:55AM EDT5,400.000.750.000.55-0.05-6.25%1056135.29%
NDX170929P054250002017-09-25 11:41AM EDT5,425.000.450.000.000.00-1921412.50%
NDX170929P054500002017-09-25 3:50PM EDT5,450.000.410.000.000.00-1612612.50%
NDX170929P054750002017-09-22 12:38PM EDT5,475.001.030.000.000.00-18112.50%
NDX170929P055000002017-09-25 3:50PM EDT5,500.000.840.000.000.00-120512.50%
NDX170929P055250002017-09-25 1:38PM EDT5,525.000.480.000.000.00-46712.50%
NDX170929P055500002017-09-25 11:35AM EDT5,550.000.820.000.000.00-196312.50%
NDX170929P055750002017-09-25 2:56PM EDT5,575.001.140.000.000.00-1215612.50%
NDX170929P056000002017-09-25 3:32PM EDT5,600.001.600.000.000.00-8557812.50%
NDX170929P056100002017-09-25 11:19AM EDT5,610.001.570.000.000.00-247212.50%
NDX170929P056200002017-09-22 3:19PM EDT5,620.000.650.302.45-5.49-89.41%1131226.49%
NDX170929P056250002017-09-25 3:42PM EDT5,625.001.670.000.000.00-1213266.25%
NDX170929P056300002017-09-22 9:39AM EDT5,630.001.720.000.000.00-53086.25%
NDX170929P056400002017-09-22 12:45PM EDT5,640.001.550.000.000.00-1276.25%
NDX170929P056500002017-09-25 3:42PM EDT5,650.002.190.000.000.00-2889486.25%
NDX170929P056600002017-09-25 10:56AM EDT5,660.001.850.000.000.00-23776.25%
NDX170929P056700002017-09-25 1:27PM EDT5,670.002.400.000.000.00-2106.25%
NDX170929P056750002017-09-25 4:12PM EDT5,675.003.250.000.000.00-1101,2046.25%
NDX170929P056800002017-09-25 12:03PM EDT5,680.003.000.000.000.00-3216.25%
NDX170929P056900002017-09-25 3:59PM EDT5,690.003.680.000.000.00-14566.25%
NDX170929P057000002017-09-25 4:12PM EDT5,700.003.870.000.000.00-1839356.25%
NDX170929P057100002017-09-25 2:27PM EDT5,710.005.370.000.000.00-3146.25%
NDX170929P057200002017-09-25 12:12PM EDT5,720.005.300.000.000.00-84836.25%
NDX170929P057250002017-09-25 2:49PM EDT5,725.007.600.000.000.00-751,9006.25%
NDX170929P057300002017-09-25 4:01PM EDT5,730.005.150.000.000.00-373196.25%
NDX170929P057400002017-09-25 2:58PM EDT5,740.008.800.000.000.00-433496.25%
NDX170929P057500002017-09-25 4:01PM EDT5,750.006.750.000.000.00-2091,3636.25%
NDX170929P057600002017-09-25 3:56PM EDT5,760.008.170.000.000.00-301156.25%
NDX170929P057700002017-09-25 4:01PM EDT5,770.008.330.000.000.00-2031693.13%
NDX170929P057750002017-09-25 4:01PM EDT5,775.008.890.000.000.00-1,3061,8713.13%
NDX170929P057800002017-09-25 3:34PM EDT5,780.0011.280.000.000.00-41663.13%
NDX170929P057900002017-09-25 11:05AM EDT5,790.0015.780.000.000.00-15353.13%
NDX170929P058000002017-09-25 3:33PM EDT5,800.0015.400.000.000.00-5961,4203.13%
NDX170929P058100002017-09-25 3:03PM EDT5,810.0022.750.000.000.00-451293.13%
NDX170929P058200002017-09-25 3:52PM EDT5,820.0019.300.000.000.00-54473.13%
NDX170929P058250002017-09-25 3:44PM EDT5,825.0023.450.000.000.00-1141,9013.13%
NDX170929P058300002017-09-25 2:33PM EDT5,830.0032.530.000.000.00-471153.13%
NDX170929P058400002017-09-25 3:21PM EDT5,840.0032.350.000.000.00-711351.56%
NDX170929P058500002017-09-25 4:09PM EDT5,850.0025.300.000.000.00-1,3771,7281.56%
NDX170929P058600002017-09-25 4:09PM EDT5,860.0029.050.000.000.00-7586811.56%
NDX170929P058700002017-09-25 4:02PM EDT5,870.0032.780.000.000.00-56501.56%
NDX170929P058750002017-09-25 3:06PM EDT5,875.0049.280.000.000.00-2942900.78%
NDX170929P058800002017-09-25 2:14PM EDT5,880.0050.170.000.000.00-28570.78%
NDX170929P058900002017-09-25 2:14PM EDT5,890.0056.830.000.000.00-66540.39%
NDX170929P059000002017-09-25 3:08PM EDT5,900.0062.700.000.000.00-1742830.10%
NDX170929P059100002017-09-25 10:45AM EDT5,910.0056.400.000.000.00-29320.00%
NDX170929P059200002017-09-25 1:57PM EDT5,920.0072.650.000.000.00-99420.00%
NDX170929P059250002017-09-25 12:53PM EDT5,925.0073.870.000.000.00-48850.00%
NDX170929P059300002017-09-25 10:34AM EDT5,930.0058.580.000.000.00-55630.00%
NDX170929P059400002017-09-25 9:41AM EDT5,940.0059.910.000.000.00-7700.00%
NDX170929P059500002017-09-25 2:39PM EDT5,950.00110.600.000.000.00-261070.00%
NDX170929P059600002017-09-22 12:13PM EDT5,960.00112.200.000.000.00-1340.00%
NDX170929P059700002017-09-22 3:37PM EDT5,970.0057.100.000.000.00-3170.00%
NDX170929P059750002017-09-25 3:56PM EDT5,975.00113.630.000.000.00-1100.00%
NDX170929P059800002017-09-22 1:13PM EDT5,980.0070.600.000.000.00-1390.00%
NDX170929P059900002017-09-20 2:47PM EDT5,990.0070.090.000.000.00-6190.00%
NDX170929P060000002017-09-25 12:26PM EDT6,000.00153.270.000.000.00-201050.00%
NDX170929P060100002017-09-22 9:41AM EDT6,010.0083.830.000.000.00-2390.00%
NDX170929P060200002017-09-21 3:43PM EDT6,020.0083.200.000.000.00-1240.00%
NDX170929P060250002017-09-25 10:51AM EDT6,025.00162.000.000.000.00-380.00%
NDX170929P060300002017-09-21 9:40AM EDT6,030.0089.700.000.000.00-150.00%
NDX170929P060400002017-09-22 11:57PM EDT6,040.0094.100.000.000.00-150.00%
NDX170929P060500002017-09-20 11:28AM EDT6,050.00102.000.000.000.00-130.00%
NDX170929P060600002017-09-20 11:28AM EDT6,060.00110.300.000.000.00-230.00%
NDX170929P060700002017-09-20 11:48AM EDT6,070.00111.000.000.000.00-350.00%
NDX170929P060750002017-09-20 11:41AM EDT6,075.00116.700.000.000.00-240.00%
NDX170929P060800002017-09-20 11:50AM EDT6,080.00121.200.000.000.00-5140.00%
NDX170929P060900002017-09-15 11:46PM EDT6,090.0098.100.000.000.00-120.00%
NDX170929P061000002017-09-25 12:20PM EDT6,100.00255.130.000.000.00-1400.00%
NDX170929P061100002017-09-15 11:46PM EDT6,110.00142.700.000.000.00-9100.00%
NDX170929P061250002017-09-21 12:38PM EDT6,125.00174.350.000.000.00-240.00%
NDX170929P061500002017-09-11 1:42PM EDT6,150.00170.720.000.000.00-18120.00%
NDX170929P061600002017-09-15 10:46AM EDT6,160.00163.450.000.000.00-110.00%
NDX170929P062750002017-09-22 11:58PM EDT6,275.00337.850.000.000.00-220.00%
NDX170929P063000002017-09-22 11:58PM EDT6,300.00362.600.000.000.00-220.00%
NDX170929P069000002017-09-15 11:46PM EDT6,900.00899.900.000.000.00-220.00%