U.S. Markets open in 3 hrs 49 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,991.0781+9.9604 (+0.1665%)
At close: 5:15PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170922C046000002017-08-28 9:30AM EDT4,600.001,242.121,384.301,390.800.00-110.00%
NDX170922C050000002017-09-11 12:00PM EDT5,000.00975.95986.60994.100.00-2294.85%
NDX170922C052000002017-08-25 11:49PM EDT5,200.00629.75628.20634.600.00-110.00%
NDX170922C053000002017-09-01 11:47PM EDT5,300.00628.25686.60693.000.00-1163.42%
NDX170922C054000002017-09-01 1:51PM EDT5,400.00589.85587.50593.80+53.88+10.05%4058.02%
NDX170922C054500002017-09-18 1:35PM EDT5,450.00551.05534.10550.900.00-4468.47%
NDX170922C054750002017-09-18 1:35PM EDT5,475.00526.05509.10525.900.00-41365.85%
NDX170922C055000002017-09-18 11:26AM EDT5,500.00513.49484.10500.900.00-103763.23%
NDX170922C055250002017-09-18 11:26AM EDT5,525.00488.24459.10476.000.00-101160.74%
NDX170922C055500002017-09-19 3:31PM EDT5,550.00437.710.000.000.00-1500.00%
NDX170922C055750002017-09-19 3:31PM EDT5,575.00413.260.000.000.00-1500.00%
NDX170922C056000002017-09-14 9:34AM EDT5,600.00379.45387.60395.100.00-13443.41%
NDX170922C056250002017-08-07 5:35PM EDT5,625.00339.60342.50347.100.00-100.00%
NDX170922C056400002017-09-15 11:57PM EDT5,640.00348.20347.80355.200.00-4239.85%
NDX170922C056500002017-09-12 12:44PM EDT5,650.00338.17337.80345.300.00-201239.10%
NDX170922C056750002017-09-01 11:48PM EDT5,675.00211.20318.90324.700.00-4243.13%
NDX170922C057000002017-09-19 12:49PM EDT5,700.00292.130.000.000.00-300.00%
NDX170922C057100002017-09-15 3:42PM EDT5,710.00278.18278.10285.60+5.87+2.16%1333.85%
NDX170922C057200002017-09-15 3:42PM EDT5,720.00268.23268.20275.60+5.80+2.21%1332.87%
NDX170922C057250002017-09-19 12:49PM EDT5,725.00267.210.000.000.00-300.00%
NDX170922C057400002017-09-01 10:20AM EDT5,740.00260.55257.90263.80+21.50+8.99%1140.29%
NDX170922C057500002017-09-19 3:31PM EDT5,750.00241.400.000.000.00-500.00%
NDX170922C057600002017-09-19 3:31PM EDT5,760.00231.250.000.000.00-500.00%
NDX170922C057700002017-08-30 11:27AM EDT5,770.00170.73231.10236.500.00-1439.08%
NDX170922C057750002017-09-11 9:43AM EDT5,775.00214.28213.70221.100.00-2628.11%
NDX170922C058000002017-09-15 3:37PM EDT5,800.00190.25189.10196.40+1.28+0.68%91425.92%
NDX170922C058100002017-09-15 3:37PM EDT5,810.00180.22179.40186.50+37.37+26.16%5525.00%
NDX170922C058200002017-08-23 9:34AM EDT5,820.00111.4590.2093.700.00-110.00%
NDX170922C058250002017-09-19 3:36PM EDT5,825.00167.020.000.000.00-200.00%
NDX170922C058300002017-09-19 3:36PM EDT5,830.00162.720.000.000.00-200.00%
NDX170922C058400002017-09-19 1:38PM EDT5,840.00151.800.000.000.00-500.00%
NDX170922C058500002017-09-18 9:47AM EDT5,850.00158.80140.00148.100.00-1412522.30%
NDX170922C058700002017-09-14 12:22PM EDT5,870.00115.30122.00128.500.00-1220.36%
NDX170922C058750002017-09-15 12:40PM EDT5,875.00119.00117.40123.90+6.05+5.36%52120.10%
NDX170922C058800002017-09-15 11:16AM EDT5,880.00125.80112.80119.20+20.40+19.35%131319.75%
NDX170922C058900002017-09-15 11:15AM EDT5,890.00116.70103.80110.00+15.92+15.80%131219.15%
NDX170922C059000002017-09-19 11:02AM EDT5,900.0084.100.000.000.00-100.00%
NDX170922C059100002017-09-19 2:44PM EDT5,910.0086.750.000.000.00-300.00%
NDX170922C059200002017-09-19 2:44PM EDT5,920.0077.550.000.000.00-200.00%
NDX170922C059250002017-09-19 1:57PM EDT5,925.0071.130.000.000.00-5000.00%
NDX170922C059300002017-09-19 1:26PM EDT5,930.0063.800.000.000.00-5000.00%
NDX170922C059400002017-09-18 2:00PM EDT5,940.0071.3955.5062.700.00-2714.19%
NDX170922C059500002017-09-18 3:40PM EDT5,950.0047.6548.1052.800.00-1134512.74%
NDX170922C059600002017-09-19 9:31AM EDT5,960.0043.500.000.000.00-100.00%
NDX170922C059700002017-09-19 3:43PM EDT5,970.0034.500.000.000.00-300.00%
NDX170922C059750002017-09-19 3:43PM EDT5,975.0031.000.000.000.00-300.00%
NDX170922C059800002017-09-19 2:44PM EDT5,980.0029.300.000.000.00-500.00%
NDX170922C059900002017-09-19 1:13PM EDT5,990.0021.500.000.000.00-3900.00%
NDX170922C060000002017-09-19 3:41PM EDT6,000.0017.350.000.000.00-43000.39%
NDX170922C060100002017-09-19 10:02AM EDT6,010.0012.000.000.000.00-200.78%
NDX170922C060200002017-09-19 3:41PM EDT6,020.009.020.000.000.00-2401.56%
NDX170922C060250002017-09-19 4:09PM EDT6,025.007.570.000.000.00-5001.56%
NDX170922C060300002017-09-19 3:49PM EDT6,030.005.800.000.000.00-1501.56%
NDX170922C060400002017-09-19 4:09PM EDT6,040.003.480.000.000.00-1301.56%
NDX170922C060500002017-09-19 3:59PM EDT6,050.002.800.000.000.00-4601.56%
NDX170922C060600002017-09-19 3:52PM EDT6,060.001.920.000.000.00-2503.13%
NDX170922C060700002017-09-19 2:58PM EDT6,070.001.400.000.000.00-703.13%
NDX170922C060750002017-09-19 2:55PM EDT6,075.001.150.000.000.00-1103.13%
NDX170922C060800002017-09-19 9:58AM EDT6,080.000.890.000.000.00-503.13%
NDX170922C060900002017-09-18 2:20PM EDT6,090.001.320.102.000.00-1225012.14%
NDX170922C061000002017-09-19 10:21AM EDT6,100.001.010.000.000.00-1803.13%
NDX170922C061100002017-09-15 9:35AM EDT6,110.000.980.251.65-1.27-56.44%49913.42%
NDX170922C061200002017-09-19 10:12AM EDT6,120.000.450.000.000.00-906.25%
NDX170922C061250002017-09-19 10:12AM EDT6,125.000.450.000.000.00-506.25%
NDX170922C061300002017-09-18 3:38PM EDT6,130.000.350.001.100.00-152514.05%
NDX170922C061400002017-09-19 10:12AM EDT6,140.000.450.000.000.00-106.25%
NDX170922C061500002017-09-19 10:12AM EDT6,150.000.450.000.000.00-2506.25%
NDX170922C061600002017-09-12 3:09PM EDT6,160.000.850.001.000.00-35316.19%
NDX170922C061700002017-09-15 4:13PM EDT6,170.000.500.001.90-0.20-28.57%126619.04%
NDX170922C061750002017-09-15 11:24AM EDT6,175.000.580.001.90-0.10-14.71%81,08119.46%
NDX170922C061800002017-09-18 10:00AM EDT6,180.000.450.000.750.00-72916.94%
NDX170922C061900002017-09-14 1:00PM EDT6,190.000.300.001.800.00-1820.51%
NDX170922C062000002017-09-18 9:39AM EDT6,200.000.380.000.650.00-183718.03%
NDX170922C062100002017-09-14 1:00PM EDT6,210.000.300.001.800.00-12122.14%
NDX170922C062200002017-08-25 11:49PM EDT6,220.000.780.001.200.00-1021.39%
NDX170922C062250002017-09-08 12:37PM EDT6,225.001.000.001.15+0.15+17.65%17221.63%
NDX170922C062300002017-09-18 9:36AM EDT6,230.000.350.000.550.00-1219.70%
NDX170922C062500002017-09-05 10:12AM EDT6,250.001.030.000.950.00-313622.82%
NDX170922C062750002017-09-08 11:04AM EDT6,275.000.450.000.85-0.10-18.18%11024.22%
NDX170922C062900002017-09-15 11:57PM EDT6,290.000.510.001.800.00-1128.43%
NDX170922C063000002017-09-18 4:01PM EDT6,300.000.050.000.100.00-51420.17%
NDX170922C063100002017-09-01 11:48PM EDT6,310.000.130.001.350.00-1128.59%
NDX170922C063250002017-08-22 1:01PM EDT6,325.000.380.150.550.00-3226.12%
NDX170922C063750002017-08-25 12:47PM EDT6,375.000.320.150.50-0.08-20.00%21229.04%
NDX170922C064500002017-08-07 5:20PM EDT6,450.000.550.001.100.00-2037.40%
NDX170922C065000002017-09-18 10:35AM EDT6,500.000.050.000.450.00-91036.38%
NDX170922C066000002017-08-04 11:58PM EDT6,600.000.300.000.600.00-2043.75%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170922P046000002017-09-08 1:15PM EDT4,600.000.850.001.45+0.15+21.43%15111.23%
NDX170922P047000002017-09-08 1:15PM EDT4,700.001.050.001.80-0.34-24.46%16105.44%
NDX170922P048000002017-09-12 9:30AM EDT4,800.000.360.001.500.00-34795.21%
NDX170922P049000002017-09-08 2:23PM EDT4,900.001.450.001.50+0.75+107.14%811187.21%
NDX170922P050000002017-09-13 2:33PM EDT5,000.000.450.050.200.00-518366.41%
NDX170922P050500002017-09-07 2:56PM EDT5,050.001.160.752.800.00-129383.81%
NDX170922P051000002017-09-15 2:52PM EDT5,100.000.380.051.90-0.36-48.65%125373.71%
NDX170922P051500002017-09-15 2:52PM EDT5,150.000.430.051.95-0.05-10.42%2215369.95%
NDX170922P052000002017-09-18 10:25AM EDT5,200.000.150.000.650.00-516058.13%
NDX170922P052500002017-09-18 2:30PM EDT5,250.000.160.000.650.00-1621754.57%
NDX170922P053000002017-09-18 3:13PM EDT5,300.000.260.000.650.00-8918551.03%
NDX170922P053250002017-09-14 12:24PM EDT5,325.000.610.000.400.00-10016750.37%
NDX170922P053500002017-09-18 10:25AM EDT5,350.000.250.000.650.00-1016751.32%
NDX170922P053600002017-09-15 9:53AM EDT5,360.000.770.002.10+0.01+1.32%38453.69%
NDX170922P053700002017-09-14 12:42PM EDT5,370.000.740.000.400.00-304047.12%
NDX170922P053750002017-09-19 12:31PM EDT5,375.000.380.000.000.00-1025.00%
NDX170922P053800002017-09-11 2:06PM EDT5,380.001.890.002.150.00-243052.27%
NDX170922P053900002017-09-08 11:47PM EDT5,390.003.202.004.800.00-240061.10%
NDX170922P054000002017-09-19 12:31PM EDT5,400.000.460.000.000.00-1025.00%
NDX170922P054100002017-09-08 11:47PM EDT5,410.002.962.205.400.00-6060.43%
NDX170922P054200002017-09-15 11:46PM EDT5,420.001.080.002.200.00-6354.43%
NDX170922P054250002017-09-19 3:18PM EDT5,425.000.320.000.000.00-5025.00%
NDX170922P054300002017-08-25 11:53PM EDT5,430.0011.9610.9013.800.00-2074.33%
NDX170922P054500002017-09-19 3:18PM EDT5,450.000.170.000.000.00-6025.00%
NDX170922P054600002017-09-15 10:57AM EDT5,460.001.080.001.35-0.39-26.53%22347.42%
NDX170922P054700002017-09-15 11:46PM EDT5,470.001.030.001.700.00-43048.21%
NDX170922P054750002017-09-19 1:18PM EDT5,475.000.530.000.000.00-1012.50%
NDX170922P055000002017-09-19 1:18PM EDT5,500.000.580.000.000.00-2012.50%
NDX170922P055100002017-09-08 11:47PM EDT5,510.004.113.706.700.00-2054.37%
NDX170922P055200002017-09-20 5:10AM EDT5,520.000.550.001.100.00-181841.35%
NDX170922P055250002017-09-18 2:30PM EDT5,525.000.410.000.750.00-165238.89%
NDX170922P055300002017-09-20 5:10AM EDT5,530.000.510.001.100.00-121240.55%
NDX170922P055400002017-09-20 5:10AM EDT5,540.000.430.001.200.00-9940.25%
NDX170922P055500002017-09-18 2:30PM EDT5,550.000.430.050.750.00-3613336.99%
NDX170922P055600002017-09-15 11:46PM EDT5,560.001.080.251.200.00-36038.65%
NDX170922P055700002017-09-18 10:31AM EDT5,570.000.550.050.450.00-614133.25%
NDX170922P055750002017-09-19 3:18PM EDT5,575.000.470.000.000.00-5012.50%
NDX170922P055800002017-09-15 11:46PM EDT5,580.001.230.252.550.00-6041.72%
NDX170922P055900002017-09-15 11:46PM EDT5,590.001.660.252.550.00-3040.84%
NDX170922P056000002017-09-19 3:18PM EDT5,600.000.320.000.000.00-5012.50%
NDX170922P056100002017-09-05 12:09PM EDT5,610.009.506.609.700.00-61051.43%
NDX170922P056200002017-09-11 1:33PM EDT5,620.003.730.001.250.00-10934.03%
NDX170922P056250002017-09-15 10:39AM EDT5,625.001.150.001.30-0.37-24.34%21,26533.83%
NDX170922P056300002017-09-15 11:13AM EDT5,630.001.510.002.15-8.59-85.05%211136.23%
NDX170922P056400002017-09-18 9:37AM EDT5,640.000.810.000.850.00-21130.64%
NDX170922P056500002017-09-18 10:48AM EDT5,650.000.560.000.850.00-191329.87%
NDX170922P056600002017-09-15 1:44PM EDT5,660.001.250.001.35-9.70-88.58%133031.15%
NDX170922P056700002017-09-15 3:34PM EDT5,670.001.000.001.40-1.84-64.79%159330.51%
NDX170922P056750002017-09-19 9:36AM EDT5,675.000.650.000.000.00-1012.50%
NDX170922P056800002017-09-18 9:51AM EDT5,680.000.540.001.000.00-64528.19%
NDX170922P056900002017-09-18 2:17PM EDT5,690.000.520.001.000.00-10911227.39%
NDX170922P057000002017-09-19 11:43AM EDT5,700.000.500.000.000.00-31012.50%
NDX170922P057100002017-09-19 9:41AM EDT5,710.000.470.000.000.00-4012.50%
NDX170922P057200002017-09-19 2:49PM EDT5,720.000.510.000.000.00-31012.50%
NDX170922P057250002017-09-19 2:51PM EDT5,725.000.360.000.000.00-5012.50%
NDX170922P057300002017-09-18 12:09PM EDT5,730.000.410.151.600.00-113726.10%
NDX170922P057400002017-09-18 11:39AM EDT5,740.000.700.151.700.00-3816625.51%
NDX170922P057500002017-09-19 2:53PM EDT5,750.000.510.000.000.00-206.25%
NDX170922P057600002017-09-15 3:57PM EDT5,760.001.300.852.15-1.65-55.93%32224.82%
NDX170922P057700002017-09-19 11:31AM EDT5,770.000.600.000.000.00-106.25%
NDX170922P057750002017-09-19 2:53PM EDT5,775.000.690.000.000.00-206.25%
NDX170922P057800002017-09-18 10:31AM EDT5,780.001.700.151.700.00-49022.04%
NDX170922P057900002017-09-18 11:16AM EDT5,790.000.870.151.750.00-3025121.28%
NDX170922P058000002017-09-19 11:52AM EDT5,800.000.680.000.000.00-3806.25%
NDX170922P058100002017-09-18 2:35PM EDT5,810.001.250.201.250.00-124118.35%
NDX170922P058200002017-09-19 9:39AM EDT5,820.001.200.000.000.00-106.25%
NDX170922P058250002017-09-19 11:52AM EDT5,825.000.930.000.000.00-2306.25%
NDX170922P058300002017-09-19 9:41AM EDT5,830.001.430.000.000.00-506.25%
NDX170922P058400002017-09-19 4:11PM EDT5,840.000.700.000.000.00-1106.25%
NDX170922P058500002017-09-19 2:49PM EDT5,850.001.000.000.000.00-1706.25%
NDX170922P058600002017-09-18 2:46PM EDT5,860.003.400.651.600.00-54014.72%
NDX170922P058700002017-09-19 12:01PM EDT5,870.001.880.000.000.00-1003.13%
NDX170922P058750002017-09-19 4:08PM EDT5,875.001.100.000.000.00-2603.13%
NDX170922P058800002017-09-19 3:49PM EDT5,880.001.460.000.000.00-4003.13%
NDX170922P058900002017-09-19 4:07PM EDT5,890.001.650.000.000.00-2603.13%
NDX170922P059000002017-09-19 3:41PM EDT5,900.001.900.000.000.00-8103.13%
NDX170922P059100002017-09-19 4:09PM EDT5,910.003.100.000.000.00-2603.13%
NDX170922P059200002017-09-19 3:56PM EDT5,920.003.530.000.000.00-1403.13%
NDX170922P059250002017-09-19 4:09PM EDT5,925.004.670.000.000.00-1403.13%
NDX170922P059300002017-09-19 3:30PM EDT5,930.005.160.000.000.00-803.13%
NDX170922P059400002017-09-19 3:56PM EDT5,940.006.060.000.000.00-1401.56%
NDX170922P059500002017-09-19 2:28PM EDT5,950.008.300.000.000.00-2601.56%
NDX170922P059600002017-09-19 3:00PM EDT5,960.0011.050.000.000.00-401.56%
NDX170922P059700002017-09-19 3:44PM EDT5,970.0013.200.000.000.00-3300.78%
NDX170922P059750002017-09-19 4:11PM EDT5,975.0014.000.000.000.00-900.78%
NDX170922P059800002017-09-19 2:44PM EDT5,980.0015.000.000.000.00-300.39%
NDX170922P059900002017-09-19 3:00PM EDT5,990.0021.570.000.000.00-17000.05%
NDX170922P060000002017-09-19 3:49PM EDT6,000.0025.300.000.000.00-1100.00%
NDX170922P060100002017-09-19 3:49PM EDT6,010.0031.020.000.000.00-1300.00%
NDX170922P060200002017-09-19 3:59PM EDT6,020.0038.630.000.000.00-700.00%
NDX170922P060250002017-09-19 2:54PM EDT6,025.0040.000.000.000.00-300.00%
NDX170922P060300002017-09-15 9:47AM EDT6,030.0075.3049.4054.20+14.35+23.54%7114.23%
NDX170922P060400002017-09-20 5:10AM EDT6,040.0050.0348.1052.800.00-428.82%
NDX170922P060500002017-09-19 3:31PM EDT6,050.0061.620.000.000.00-100.00%
NDX170922P060600002017-09-15 11:46PM EDT6,060.0070.2071.2077.100.00-1014.35%
NDX170922P060700002017-09-20 5:10AM EDT6,070.0071.1073.7081.900.00-1111.33%
NDX170922P060750002017-09-18 10:48AM EDT6,075.0075.4078.4086.700.00-1211.63%
NDX170922P060800002017-09-15 11:46PM EDT6,080.0089.1088.4095.00-24.55-21.60%1115.22%
NDX170922P060900002017-09-11 12:14PM EDT6,090.00118.9497.50104.400.00-284015.83%
NDX170922P061000002017-09-19 3:31PM EDT6,100.00109.310.000.000.00-100.00%
NDX170922P061100002017-09-11 12:15PM EDT6,110.00136.08116.60123.900.00-2117.51%
NDX170922P061200002017-09-18 4:08PM EDT6,120.00141.30122.70131.300.00-8715.46%
NDX170922P061250002017-09-11 11:56AM EDT6,125.00150.70131.30138.700.00-2518.86%
NDX170922P061300002017-09-08 11:47PM EDT6,130.00204.11209.10216.900.00-2160.27%
NDX170922P061400002017-09-08 2:42PM EDT6,140.00217.55218.80226.70+61.25+39.19%6661.76%
NDX170922P061500002017-09-11 1:42PM EDT6,150.00169.67155.90163.400.00-161421.01%
NDX170922P062750002017-09-15 11:46PM EDT6,275.00281.75280.50288.000.00-2231.85%
NDX170922P063000002017-09-15 11:46PM EDT6,300.00307.05305.50313.000.00-2233.99%