^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171027C051000002017-09-29 11:47PM EDT5,100.00823.901,003.701,020.400.00-1173.87%
NDX171027C054000002017-10-20 11:57PM EDT5,400.00676.68704.20720.900.00-3354.54%
NDX171027C055000002017-10-20 11:57PM EDT5,500.00626.11604.50621.200.00-202060.36%
NDX171027C055500002017-09-22 11:54PM EDT5,550.00414.60554.60571.300.00-5556.36%
NDX171027C055750002017-09-22 11:54PM EDT5,575.00391.72529.70546.400.00-5554.41%
NDX171027C056000002017-09-15 11:58PM EDT5,600.00419.00504.90521.600.00-1552.54%
NDX171027C056250002017-09-15 11:58PM EDT5,625.00400.00480.00496.700.00-1150.56%
NDX171027C057200002017-10-06 11:44PM EDT5,720.00278.00385.50402.200.00-1143.02%
NDX171027C057500002017-10-18 10:49AM EDT5,750.00376.90355.70372.400.00-2940.62%
NDX171027C057700002017-10-18 11:47AM EDT5,770.00352.40335.90352.600.00-1239.06%
NDX171027C057750002017-09-08 11:44PM EDT5,775.00243.40330.90347.600.00-1138.62%
NDX171027C057800002017-09-22 11:54PM EDT5,780.00208.50325.90342.600.00-5538.19%
NDX171027C057900002017-10-18 11:50AM EDT5,790.00332.57316.00332.700.00-1137.39%
NDX171027C058000002017-10-20 3:43PM EDT5,800.00310.22306.10322.80+47.57+18.11%101436.59%
NDX171027C058100002017-10-20 3:43PM EDT5,810.00300.12296.20312.90+137.27+84.29%101035.79%
NDX171027C058200002017-10-18 11:47AM EDT5,820.00302.90286.30303.000.00-2234.98%
NDX171027C058250002017-10-17 2:40PM EDT5,825.00296.20281.30298.000.00-102134.54%
NDX171027C058300002017-10-18 11:56AM EDT5,830.00291.27276.30293.000.00-1034.09%
NDX171027C058400002017-10-18 11:50AM EDT5,840.00283.01266.40283.100.00-21333.27%
NDX171027C058500002017-10-20 3:31PM EDT5,850.00262.63256.60273.20+27.63+11.76%103032.44%
NDX171027C058600002017-10-20 2:03PM EDT5,860.00262.38246.70263.30+33.83+14.80%5631.61%
NDX171027C058700002017-10-20 2:03PM EDT5,870.00252.22236.80253.40-1.18-0.47%5630.77%
NDX171027C058750002017-10-20 3:31PM EDT5,875.00238.00231.90248.50+27.30+12.96%101730.37%
NDX171027C058800002017-10-18 11:56AM EDT5,880.00241.91226.90243.600.00-2029.98%
NDX171027C058900002017-10-19 11:38AM EDT5,890.00199.71217.10232.400.00-1628.29%
NDX171027C059000002017-10-20 12:44PM EDT5,900.00219.35208.70222.40+53.85+32.54%43327.37%
NDX171027C059100002017-10-20 12:44PM EDT5,910.00209.50198.90212.60+28.85+15.97%4426.58%
NDX171027C059200002017-10-12 1:27PM EDT5,920.00183.25189.10202.800.00-2325.77%
NDX171027C059250002017-10-17 1:57PM EDT5,925.00196.61184.20197.900.00-1925.37%
NDX171027C059300002017-10-18 11:56AM EDT5,930.00193.00179.30193.000.00-11224.96%
NDX171027C059400002017-10-20 12:38PM EDT5,940.00178.07169.60183.30+25.48+16.70%31924.18%
NDX171027C059500002017-10-20 12:38PM EDT5,950.00168.32159.90173.60-5.58-3.21%35423.40%
NDX171027C059600002017-10-19 11:40AM EDT5,960.00134.15150.30161.400.00-1421.18%
NDX171027C059700002017-10-10 9:43AM EDT5,970.00140.00140.80151.400.00-274320.22%
NDX171027C059750002017-10-19 2:10PM EDT5,975.00116.83137.70146.400.00-11019.74%
NDX171027C059800002017-10-20 3:14PM EDT5,980.00140.50133.40141.40-10.00-6.64%52219.26%
NDX171027C059900002017-10-20 3:14PM EDT5,990.00131.10124.00135.10+23.23+21.54%51720.20%
NDX171027C060000002017-10-20 10:59AM EDT6,000.00116.15114.00125.10+10.70+10.15%116119.16%
NDX171027C060100002017-10-19 2:10PM EDT6,010.0086.98105.80115.100.00-1918.10%
NDX171027C060200002017-10-19 11:52AM EDT6,020.0078.0597.00105.200.00-42917.08%
NDX171027C060250002017-10-19 10:18AM EDT6,025.0073.0092.70100.200.00-328016.53%
NDX171027C060300002017-10-17 11:49AM EDT6,030.00103.5788.4095.900.00-11116.29%
NDX171027C060400002017-10-19 10:58AM EDT6,040.0065.9480.2088.700.00-211916.36%
NDX171027C060500002017-10-20 3:47PM EDT6,050.0070.9972.0079.50+16.99+31.46%1114515.49%
NDX171027C060600002017-10-20 3:38PM EDT6,060.0065.2663.0070.90+16.66+34.28%122314.80%
NDX171027C060700002017-10-20 3:38PM EDT6,070.0057.6355.3064.10+13.17+29.62%112614.72%
NDX171027C060750002017-10-20 2:53PM EDT6,075.0058.0654.1060.50+8.06+16.12%25114.56%
NDX171027C060800002017-10-20 4:11PM EDT6,080.0050.4749.3056.10+6.47+14.70%216314.07%
NDX171027C060900002017-10-20 3:14PM EDT6,090.0047.3043.8047.70+13.30+39.12%151613.18%
NDX171027C061000002017-10-20 3:54PM EDT6,100.0035.7537.5040.50+0.58+1.65%6017612.60%
NDX171027C061100002017-10-20 3:49PM EDT6,110.0029.1731.7034.60-0.84-2.80%10010812.33%
NDX171027C061200002017-10-20 3:54PM EDT6,120.0025.1026.5029.20+4.20+20.10%827612.08%
NDX171027C061250002017-10-20 2:24PM EDT6,125.0029.6724.1026.70+10.17+52.15%719511.97%
NDX171027C061300002017-10-20 3:49PM EDT6,130.0020.0021.8024.50-1.06-5.03%489611.91%
NDX171027C061400002017-10-20 4:12PM EDT6,140.0018.3017.8020.40+0.45+2.52%1944911.79%
NDX171027C061500002017-10-20 3:48PM EDT6,150.0013.4714.3016.90-1.08-7.42%5213111.72%
NDX171027C061600002017-10-20 2:58PM EDT6,160.0013.4511.2013.80+1.50+12.55%942711.63%
NDX171027C061700002017-10-20 3:59PM EDT6,170.008.128.7011.30+0.92+12.78%344011.63%
NDX171027C061750002017-10-20 3:40PM EDT6,175.008.157.609.80-0.02-0.24%257911.44%
NDX171027C061800002017-10-20 3:40PM EDT6,180.007.256.608.80+0.25+3.57%313911.44%
NDX171027C061900002017-10-20 4:01PM EDT6,190.005.454.907.40+0.91+20.04%472311.64%
NDX171027C062000002017-10-20 4:01PM EDT6,200.004.353.605.70+0.20+4.82%6420111.52%
NDX171027C062100002017-10-20 3:48PM EDT6,210.003.622.854.80+0.32+9.70%166811.75%
NDX171027C062200002017-10-20 3:37PM EDT6,220.003.002.204.00+0.50+20.00%1833211.94%
NDX171027C062250002017-10-20 3:45PM EDT6,225.002.671.653.80+0.46+20.81%2216612.16%
NDX171027C062300002017-10-20 3:37PM EDT6,230.003.021.253.60-2.08-40.78%1833112.37%
NDX171027C062400002017-10-20 3:28PM EDT6,240.002.151.053.10-2.45-53.26%828112.65%
NDX171027C062500002017-10-20 3:45PM EDT6,250.001.681.052.95+0.23+15.86%10132713.21%
NDX171027C062600002017-10-16 12:50PM EDT6,260.003.210.952.600.00-11213.54%
NDX171027C062700002017-10-20 11:57PM EDT6,270.001.200.602.500.00-505014.10%
NDX171027C062750002017-10-20 3:29PM EDT6,275.001.350.502.45-0.32-19.16%1615914.38%
NDX171027C062800002017-10-17 2:16PM EDT6,280.001.970.502.400.00-101114.65%
NDX171027C062900002017-10-20 10:24AM EDT6,290.001.670.502.30-0.51-23.39%5115.18%
NDX171027C063000002017-10-19 9:52AM EDT6,300.001.010.252.200.00-23215.69%
NDX171027C063100002017-10-20 2:46PM EDT6,310.000.750.252.15-0.28-27.18%1816.26%
NDX171027C063200002017-10-16 5:23PM EDT6,320.001.150.252.100.00-5516.83%
NDX171027C063250002017-10-20 10:42AM EDT6,325.001.040.252.10+0.34+48.57%39817.14%
NDX171027C063300002017-10-20 11:57PM EDT6,330.001.100.252.050.00-131317.37%
NDX171027C063400002017-10-20 11:57PM EDT6,340.001.120.252.050.00-5018.00%
NDX171027C063500002017-10-20 2:53PM EDT6,350.000.600.250.85-0.53-46.90%55816.07%
NDX171027C063600002017-10-20 11:57PM EDT6,360.000.600.150.800.00-2016.47%
NDX171027C063750002017-10-20 11:28AM EDT6,375.000.510.150.80-0.33-39.29%105317.29%
NDX171027C064000002017-10-20 12:34PM EDT6,400.000.860.150.80+0.11+14.67%63418.63%
NDX171027C064250002017-10-20 12:23PM EDT6,425.000.730.151.55+0.38+108.57%118522.06%
NDX171027C064500002017-10-20 12:34PM EDT6,450.000.680.151.550.00-77123.47%
NDX171027C064750002017-10-20 11:57PM EDT6,475.000.700.151.550.00-52024.86%
NDX171027C065000002017-10-20 11:57PM EDT6,500.000.300.151.200.00-81025.24%
NDX171027C065500002017-10-16 5:23PM EDT6,550.000.560.000.750.00-1026.12%
NDX171027C066000002017-10-20 11:57PM EDT6,600.000.480.050.950.00-129029.47%
NDX171027C067000002017-10-20 11:57PM EDT6,700.000.220.000.450.00-146031.38%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171027P048000002017-10-17 12:41PM EDT4,800.000.250.000.300.00-4868.07%
NDX171027P049000002017-10-03 1:52PM EDT4,900.001.300.001.000.00-101470.17%
NDX171027P050000002017-10-17 11:29AM EDT5,000.000.750.000.450.00-26559.47%
NDX171027P051000002017-10-17 1:08PM EDT5,100.000.600.000.450.00-614654.05%
NDX171027P052000002017-10-20 11:55AM EDT5,200.000.600.000.45-0.45-42.86%116052.22%
NDX171027P053000002017-10-20 4:05PM EDT5,300.000.270.000.45-0.62-69.66%2895046.62%
NDX171027P053500002017-10-20 12:30PM EDT5,350.000.850.001.75-0.55-39.29%63451.79%
NDX171027P053750002017-10-17 9:45AM EDT5,375.001.770.001.750.00-23050.20%
NDX171027P054000002017-10-20 12:25PM EDT5,400.000.110.001.80-1.31-92.25%198848.81%
NDX171027P054250002017-10-18 11:45AM EDT5,425.001.550.001.850.00-36647.41%
NDX171027P054500002017-10-20 1:53PM EDT5,450.000.610.001.90-0.67-52.34%36745.99%
NDX171027P054750002017-10-20 3:44PM EDT5,475.000.480.001.95-1.34-73.63%328744.57%
NDX171027P054900002017-10-20 11:45PM EDT5,490.001.040.002.000.00-2043.77%
NDX171027P055000002017-10-20 4:03PM EDT5,500.000.500.500.80-0.75-60.00%15916638.06%
NDX171027P055100002017-10-20 11:45PM EDT5,510.000.670.001.050.00-123038.82%
NDX171027P055200002017-10-20 11:45PM EDT5,520.000.630.001.050.00-68038.22%
NDX171027P055250002017-10-19 12:53PM EDT5,525.002.500.001.700.00-14140.54%
NDX171027P055500002017-10-19 12:04PM EDT5,550.002.300.001.700.00-14538.97%
NDX171027P055700002017-10-17 3:23PM EDT5,570.002.850.002.300.00-5022039.48%
NDX171027P055750002017-10-20 3:45PM EDT5,575.000.590.001.80-2.14-78.39%414337.71%
NDX171027P056000002017-10-20 3:53PM EDT5,600.000.750.001.80-1.75-70.00%11624836.13%
NDX171027P056250002017-10-20 10:43AM EDT5,625.000.820.001.80-1.72-67.72%23734.54%
NDX171027P056500002017-10-20 3:57PM EDT5,650.001.200.601.85-1.88-61.04%6321033.09%
NDX171027P056600002017-10-18 11:33AM EDT5,660.003.030.601.850.00-101232.45%
NDX171027P056700002017-10-19 10:19AM EDT5,670.004.500.601.850.00-130831.81%
NDX171027P056750002017-10-20 11:26AM EDT5,675.001.250.602.80-1.67-57.19%36533.72%
NDX171027P056800002017-10-20 11:01AM EDT5,680.001.190.602.85-2.54-68.10%1533833.48%
NDX171027P056900002017-10-20 9:48AM EDT5,690.001.600.602.25-2.45-60.49%52431.52%
NDX171027P057000002017-10-20 2:43PM EDT5,700.001.150.602.25-2.35-67.14%661730.86%
NDX171027P057100002017-10-20 2:31PM EDT5,710.001.450.702.25-5.47-79.05%81330.21%
NDX171027P057200002017-10-20 2:32PM EDT5,720.001.550.752.25-2.65-63.10%411129.55%
NDX171027P057250002017-10-20 3:44PM EDT5,725.001.500.752.25-2.41-61.64%1114329.22%
NDX171027P057300002017-10-20 2:50PM EDT5,730.001.550.752.25-1.87-54.68%213528.89%
NDX171027P057400002017-10-20 1:58PM EDT5,740.001.550.802.25-3.05-66.30%62128.23%
NDX171027P057500002017-10-20 2:44PM EDT5,750.001.750.852.60-2.42-58.03%4480928.28%
NDX171027P057600002017-10-17 3:35PM EDT5,760.004.400.902.650.00-83227.70%
NDX171027P057700002017-10-18 12:07PM EDT5,770.003.390.902.650.00-11927.02%
NDX171027P057750002017-10-20 10:57AM EDT5,775.001.530.903.30-3.58-70.06%81,00427.79%
NDX171027P057800002017-10-20 10:41AM EDT5,780.001.901.203.60-3.48-64.68%72127.91%
NDX171027P057900002017-10-18 12:39PM EDT5,790.003.301.203.400.00-314226.90%
NDX171027P058000002017-10-20 2:45PM EDT5,800.001.851.203.40-2.31-55.53%361,16526.19%
NDX171027P058100002017-10-20 3:53PM EDT5,810.002.201.352.65-1.62-42.41%191024.30%
NDX171027P058200002017-10-20 10:45AM EDT5,820.002.521.353.70-3.76-59.87%320625.20%
NDX171027P058250002017-10-20 10:51AM EDT5,825.002.611.353.70-2.24-46.19%121,28524.85%
NDX171027P058300002017-10-20 9:39AM EDT5,830.002.951.603.70-1.93-39.55%11824.49%
NDX171027P058400002017-10-20 3:19PM EDT5,840.002.501.353.30-2.56-50.59%2635723.22%
NDX171027P058500002017-10-20 3:55PM EDT5,850.002.581.803.80-3.10-54.58%3497023.17%
NDX171027P058600002017-10-19 9:48AM EDT5,860.006.481.803.800.00-12222.44%
NDX171027P058700002017-10-19 3:57PM EDT5,870.004.301.803.900.00-716221.83%
NDX171027P058750002017-10-20 2:53PM EDT5,875.002.872.003.90-5.14-64.17%35482121.47%
NDX171027P058800002017-10-20 3:48PM EDT5,880.002.771.804.00-2.43-46.73%2593921.21%
NDX171027P058900002017-10-20 3:28PM EDT5,890.003.121.953.90-4.03-56.36%803320.36%
NDX171027P059000002017-10-20 3:37PM EDT5,900.003.152.153.90-2.07-39.66%1961,04119.61%
NDX171027P059100002017-10-20 3:37PM EDT5,910.003.553.004.70-4.50-55.90%1711319.70%
NDX171027P059200002017-10-20 3:08PM EDT5,920.003.303.405.00-4.40-57.14%122919.21%
NDX171027P059250002017-10-20 1:53PM EDT5,925.004.023.405.10-4.41-52.31%1002,01418.91%
NDX171027P059300002017-10-20 3:53PM EDT5,930.003.903.405.10-2.10-35.00%26118.52%
NDX171027P059400002017-10-20 10:28AM EDT5,940.004.722.955.40-1.03-17.91%106317.99%
NDX171027P059500002017-10-20 3:04PM EDT5,950.004.753.305.60-3.00-38.71%181,56017.35%
NDX171027P059600002017-10-20 3:08PM EDT5,960.004.203.806.10-4.10-49.40%1470716.92%
NDX171027P059700002017-10-20 3:32PM EDT5,970.005.204.006.50-3.85-42.54%157216.38%
NDX171027P059750002017-10-20 11:45AM EDT5,975.006.314.206.70-6.34-50.12%24149816.09%
NDX171027P059800002017-10-20 2:55PM EDT5,980.005.934.507.00-13.13-68.89%846215.87%
NDX171027P059900002017-10-20 12:22PM EDT5,990.006.595.107.70-4.91-42.70%797515.44%
NDX171027P060000002017-10-20 4:12PM EDT6,000.007.205.908.40-5.05-41.22%1,02923614.96%
NDX171027P060100002017-10-20 3:54PM EDT6,010.008.386.709.30-5.97-41.60%1174214.54%
NDX171027P060200002017-10-20 3:54PM EDT6,020.009.488.0010.30-10.62-52.84%44614.11%
NDX171027P060250002017-10-20 3:46PM EDT6,025.009.128.6010.90-7.68-45.71%1974813.92%
NDX171027P060300002017-10-20 3:46PM EDT6,030.009.779.3011.50-10.76-52.41%136413.70%
NDX171027P060400002017-10-20 3:59PM EDT6,040.0012.6210.8013.40-7.78-38.14%401913.54%
NDX171027P060500002017-10-20 3:47PM EDT6,050.0013.1512.5015.10-7.97-37.74%995713.17%
NDX171027P060600002017-10-20 3:55PM EDT6,060.0017.0814.5017.10-8.87-34.18%483612.82%
NDX171027P060700002017-10-20 3:53PM EDT6,070.0018.8516.8019.50-15.60-45.28%215312.52%
NDX171027P060750002017-10-20 2:53PM EDT6,075.0017.9518.1020.70-13.10-42.19%335712.32%
NDX171027P060800002017-10-20 3:53PM EDT6,080.0021.9519.5022.20-8.40-27.68%548612.20%
NDX171027P060900002017-10-20 3:58PM EDT6,090.0026.3021.9025.50-7.89-23.08%131211.97%
NDX171027P061000002017-10-20 3:58PM EDT6,100.0030.2025.1029.00-19.05-38.68%692811.66%
NDX171027P061100002017-10-20 3:42PM EDT6,110.0032.1029.2033.00-15.75-32.92%61711.36%
NDX171027P061200002017-10-20 11:45PM EDT6,120.0035.2033.8037.70+20.01+37.26%571011.14%
NDX171027P061250002017-10-20 9:36AM EDT6,125.0037.5037.2040.20-25.77-40.73%24211.01%
NDX171027P061300002017-10-20 10:49AM EDT6,130.0045.1039.1042.90-8.52-15.89%6210.91%
NDX171027P061400002017-10-20 3:58PM EDT6,140.0050.9444.6049.40-1.31-2.51%12610.97%
NDX171027P061500002017-10-20 3:12PM EDT6,150.0051.5449.2057.30-23.36-31.19%60511.41%
NDX171027P061600002017-10-20 11:45PM EDT6,160.0082.7057.2064.400.00-2211.39%
NDX171027P061700002017-10-19 10:22AM EDT6,170.00105.8064.8071.900.00-2911.36%
NDX171027P061750002017-10-19 2:31PM EDT6,175.00101.4568.8075.600.00-102311.26%
NDX171027P061900002017-10-20 11:45PM EDT6,190.00108.3079.6088.000.00-2211.31%
NDX171027P062000002017-10-20 3:12PM EDT6,200.0090.9788.4097.20+0.47+0.52%40511.72%
NDX171027P062100002017-10-20 9:46AM EDT6,210.0098.9095.10106.50-4.15-4.03%5112.11%
NDX171027P062200002017-10-17 1:06PM EDT6,220.00109.65104.30116.500.00-2612.93%
NDX171027P062250002017-10-16 3:51PM EDT6,225.00116.15109.00122.200.00-723613.83%
NDX171027P062400002017-10-17 1:09PM EDT6,240.00127.45123.40137.000.00-2414.91%
NDX171027P062500002017-10-18 2:22PM EDT6,250.00128.20133.00146.700.00-21715.47%
NDX171027P062600002017-10-17 1:08PM EDT6,260.00145.60142.70156.400.00-2216.01%
NDX171027P062750002017-10-16 5:26PM EDT6,275.00161.70157.40171.100.00-4216.89%
NDX171027P063000002017-10-18 1:14PM EDT6,300.00176.77182.00195.700.00-2318.35%
NDX171027P068000002017-10-20 11:45PM EDT6,800.00729.70679.20695.900.00-1149.56%
NDX171027P070000002017-10-20 11:45PM EDT7,000.00929.60879.10895.800.00-1160.10%