U.S. Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,867.3501-64.9731 (-1.0952%)
At close: 4:45PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929C050000002017-08-28 9:30AM EDT5,000.00845.95986.90993.400.00-11186.69%
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%911108.92%
NDX170929C053250002017-09-18 2:55PM EDT5,325.00647.40597.50616.800.00-512105.71%
NDX170929C053500002017-09-18 2:55PM EDT5,350.00622.40572.50591.800.00-512102.47%
NDX170929C054000002017-09-14 11:30AM EDT5,400.00596.50589.00596.500.00-66129.19%
NDX170929C054500002017-09-22 10:52AM EDT5,450.00479.70472.60491.40-54.02-10.12%9989.26%
NDX170929C054750002017-09-15 10:34AM EDT5,475.00508.06514.40521.80+8.09+1.62%1015117.98%
NDX170929C055000002017-09-21 10:41AM EDT5,500.00424.27428.30435.000.00-203582.40%
NDX170929C055250002017-09-05 10:21AM EDT5,525.00462.90400.70407.600.00-11677.66%
NDX170929C055500002017-09-21 3:49PM EDT5,550.00395.12378.50385.200.00-101675.75%
NDX170929C055750002017-09-21 3:49PM EDT5,575.00370.34353.70360.300.00-101672.40%
NDX170929C056000002017-09-25 2:56PM EDT5,600.00254.94267.70282.70-83.03-24.57%4839.47%
NDX170929C056200002017-08-18 1:39PM EDT5,620.00263.12252.00256.10+4.55+1.76%1131.73%
NDX170929C056250002017-08-25 11:49PM EDT5,625.00228.00244.10248.600.00-1128.67%
NDX170929C056500002017-09-01 11:48PM EDT5,650.00232.72350.00355.600.00-8494.78%
NDX170929C056750002017-09-01 11:48PM EDT5,675.00223.90326.70332.200.00-8491.33%
NDX170929C056800002017-09-08 11:58PM EDT5,680.00256.80257.00263.100.00-1061.34%
NDX170929C057000002017-09-22 1:38PM EDT5,700.00224.65229.90236.10-36.75-14.06%102255.03%
NDX170929C057100002017-08-18 11:44PM EDT5,710.00267.70185.70189.000.00-2236.85%
NDX170929C057200002017-09-15 11:57PM EDT5,720.00255.10272.40279.500.00-1379.96%
NDX170929C057250002017-09-22 1:38PM EDT5,725.00200.45205.50211.70-35.80-15.15%102251.53%
NDX170929C057300002017-09-25 1:00PM EDT5,730.00140.80141.20154.90-104.70-42.65%11026.49%
NDX170929C057500002017-09-22 2:46PM EDT5,750.00181.49181.20187.20-31.51-14.79%62449.25%
NDX170929C057600002017-09-22 2:46PM EDT5,760.00171.66171.70177.60-46.62-21.36%6747.83%
NDX170929C057700002017-09-25 10:20PM EDT5,770.00104.65104.60117.300.00-2022.87%
NDX170929C057750002017-09-01 11:48PM EDT5,775.00181.45237.10242.400.00-4478.18%
NDX170929C057800002017-09-15 11:57PM EDT5,780.00207.63214.60221.400.00-1170.23%
NDX170929C057900002017-09-25 10:20PM EDT5,790.0086.2088.9098.300.00-2020.73%
NDX170929C058000002017-09-25 12:14PM EDT5,800.0068.8080.5089.90-64.69-48.46%3920.13%
NDX170929C058100002017-09-25 1:00PM EDT5,810.0072.3073.5081.80-51.99-41.83%121319.58%
NDX170929C058200002017-09-25 11:39AM EDT5,820.0066.8065.7073.90-44.90-40.20%10619.03%
NDX170929C058250002017-09-25 12:14PM EDT5,825.0052.3061.9070.10-82.49-61.20%41318.78%
NDX170929C058300002017-09-22 4:00PM EDT5,830.00109.00107.30112.40-11.10-9.24%15837.88%
NDX170929C058400002017-09-25 2:42PM EDT5,840.0041.1351.0058.80-54.53-57.00%5617.90%
NDX170929C058500002017-09-25 3:21PM EDT5,850.0036.9846.1049.70-75.93-67.25%705016.52%
NDX170929C058600002017-09-25 3:21PM EDT5,860.0031.8240.0043.20-65.08-67.16%386716.09%
NDX170929C058700002017-09-25 2:43PM EDT5,870.0025.6034.9038.20-54.06-67.86%222916.12%
NDX170929C058750002017-09-25 4:01PM EDT5,875.0032.4032.1035.20-36.80-53.18%383115.87%
NDX170929C058800002017-09-25 2:26PM EDT5,880.0023.5029.2032.60-44.80-65.59%152915.73%
NDX170929C058900002017-09-25 12:53PM EDT5,890.0027.0024.5027.40-33.90-55.67%105615.33%
NDX170929C059000002017-09-25 4:04PM EDT5,900.0020.7019.9022.80-36.40-63.75%2217814.99%
NDX170929C059100002017-09-25 3:56PM EDT5,910.0014.9216.4018.90-50.68-77.26%371414.76%
NDX170929C059200002017-09-25 4:01PM EDT5,920.0014.0512.9015.40-20.55-59.39%1081014.51%
NDX170929C059250002017-09-25 4:00PM EDT5,925.0011.7711.3013.90-29.13-71.22%549114.43%
NDX170929C059300002017-09-25 3:59PM EDT5,930.009.439.7012.30-26.82-73.99%429414.24%
NDX170929C059400002017-09-25 3:17PM EDT5,940.006.207.4010.10-23.20-78.91%665714.23%
NDX170929C059500002017-09-25 4:09PM EDT5,950.006.764.608.20-20.04-74.78%13722214.21%
NDX170929C059600002017-09-25 3:17PM EDT5,960.004.453.206.90-13.35-75.00%724914.41%
NDX170929C059700002017-09-25 3:17PM EDT5,970.003.551.804.90-14.15-79.94%337113.89%
NDX170929C059750002017-09-25 1:26PM EDT5,975.004.451.405.00-11.75-72.53%225314.44%
NDX170929C059800002017-09-25 11:25AM EDT5,980.003.601.454.40-6.85-65.55%45014.39%
NDX170929C059900002017-09-25 12:07PM EDT5,990.002.871.403.60-6.19-68.32%5030214.52%
NDX170929C060000002017-09-25 4:09PM EDT6,000.002.271.053.50-6.04-72.68%12044115.28%
NDX170929C060100002017-09-25 11:03AM EDT6,010.000.550.802.70-5.25-90.52%3222915.19%
NDX170929C060200002017-09-25 3:06PM EDT6,020.001.380.552.70-2.67-65.93%205416.00%
NDX170929C060250002017-09-25 3:06PM EDT6,025.000.900.452.00-2.40-72.73%225415.39%
NDX170929C060300002017-09-25 2:40PM EDT6,030.001.230.451.80-1.64-57.14%286915.45%
NDX170929C060400002017-09-25 2:40PM EDT6,040.001.030.351.35-1.29-55.60%356215.35%
NDX170929C060500002017-09-25 1:51PM EDT6,050.001.000.201.35-0.57-36.31%18840616.07%
NDX170929C060600002017-09-25 3:42PM EDT6,060.000.780.001.80-0.95-54.91%15832117.67%
NDX170929C060700002017-09-25 12:27PM EDT6,070.000.870.001.60-0.56-39.16%176318.01%
NDX170929C060750002017-09-25 12:47PM EDT6,075.000.600.001.50-0.65-52.00%327118.15%
NDX170929C060800002017-09-25 3:37PM EDT6,080.000.780.001.45-0.37-32.17%138618.39%
NDX170929C060900002017-09-25 12:27PM EDT6,090.000.810.001.35-0.54-40.00%22318.85%
NDX170929C061000002017-09-25 3:42PM EDT6,100.000.350.001.25-0.15-30.00%4157519.29%
NDX170929C061100002017-09-25 12:30PM EDT6,110.000.400.000.30-0.95-70.37%15216.30%
NDX170929C061200002017-09-25 3:08PM EDT6,120.000.280.000.50-0.22-44.00%624918.02%
NDX170929C061250002017-09-25 1:23PM EDT6,125.000.450.000.65-0.04-8.16%11510518.99%
NDX170929C061300002017-09-25 3:35PM EDT6,130.000.350.000.40-0.50-58.82%2282718.08%
NDX170929C061400002017-09-25 3:50PM EDT6,140.000.200.000.25-1.07-84.25%532217.63%
NDX170929C061500002017-09-25 12:30PM EDT6,150.000.400.000.900.00-25021.51%
NDX170929C061600002017-09-25 3:37PM EDT6,160.000.480.000.90-0.14-22.58%35922.13%
NDX170929C061700002017-09-25 9:31AM EDT6,170.000.380.000.70+0.28+280.00%62821.96%
NDX170929C061750002017-09-25 10:51AM EDT6,175.000.100.000.25-0.07-41.18%2868219.56%
NDX170929C061800002017-09-25 9:31AM EDT6,180.000.280.000.55-2.42-89.63%52521.85%
NDX170929C061900002017-09-25 3:50PM EDT6,190.000.310.000.55-0.62-66.67%14522.44%
NDX170929C062000002017-09-21 10:44AM EDT6,200.000.350.000.700.00-3210923.77%
NDX170929C062100002017-09-19 10:02AM EDT6,210.000.550.000.700.00-5924.37%
NDX170929C062200002017-09-11 9:46AM EDT6,220.001.250.002.050.00-32129.34%
NDX170929C062250002017-09-21 10:31AM EDT6,225.000.350.000.650.00-113625.00%
NDX170929C062300002017-09-15 1:59PM EDT6,230.000.530.002.00-0.63-54.31%11329.88%
NDX170929C062400002017-09-20 1:58PM EDT6,240.000.730.000.600.00-202125.61%
NDX170929C062500002017-09-21 10:50AM EDT6,250.000.330.000.600.00-113926.18%
NDX170929C062600002017-09-08 11:58PM EDT6,260.001.230.001.200.00-1129.43%
NDX170929C062750002017-09-15 12:30PM EDT6,275.000.430.001.80-0.57-57.00%18732.28%
NDX170929C063000002017-09-19 10:15AM EDT6,300.000.330.000.200.00-22525.59%
NDX170929C063250002017-09-22 11:54PM EDT6,325.000.250.000.500.00-15029.76%
NDX170929C063500002017-09-22 11:54PM EDT6,350.000.250.000.450.00-9030.74%
NDX170929C064000002017-09-08 3:28PM EDT6,400.000.330.000.65+0.23+230.00%11034.90%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929P046000002017-09-14 3:50PM EDT4,600.000.700.001.900.00-25792.31%
NDX170929P047000002017-09-14 3:50PM EDT4,700.000.800.001.950.00-28685.19%
NDX170929P048000002017-09-20 3:46PM EDT4,800.000.300.000.500.00-61967.58%
NDX170929P049000002017-09-14 3:50PM EDT4,900.001.200.002.100.00-1971.35%
NDX170929P050000002017-09-15 11:31AM EDT5,000.000.800.002.20+0.20+33.33%64664.56%
NDX170929P051000002017-09-18 9:59AM EDT5,100.000.600.000.700.00-56350.37%
NDX170929P052000002017-09-25 3:59PM EDT5,200.000.150.000.15-0.25-62.50%8611740.48%
NDX170929P053000002017-09-25 11:36AM EDT5,300.000.400.000.35-0.48-54.55%827737.74%
NDX170929P053250002017-09-21 11:58AM EDT5,325.000.670.000.400.00-111536.72%
NDX170929P053500002017-09-22 10:55AM EDT5,350.000.550.001.15-1.20-68.57%34540.09%
NDX170929P053750002017-09-25 3:42PM EDT5,375.000.330.000.40-0.17-34.00%17133.55%
NDX170929P054000002017-09-22 10:55AM EDT5,400.000.750.000.55-0.05-6.25%1056133.19%
NDX170929P054250002017-09-25 11:41AM EDT5,425.000.450.050.60-0.43-48.86%1920931.90%
NDX170929P054500002017-09-25 3:50PM EDT5,450.000.410.051.25-0.24-36.92%1612333.43%
NDX170929P054750002017-09-22 12:38PM EDT5,475.001.030.000.80+0.40+63.49%18229.70%
NDX170929P055000002017-09-25 3:50PM EDT5,500.000.840.052.30-0.06-6.67%120532.92%
NDX170929P055250002017-09-25 1:38PM EDT5,525.000.480.252.55+0.03+6.67%46531.55%
NDX170929P055500002017-09-25 11:35AM EDT5,550.000.820.252.65-0.38-31.67%194429.79%
NDX170929P055750002017-09-25 2:56PM EDT5,575.001.140.302.65-0.18-13.64%1215327.80%
NDX170929P056000002017-09-25 3:32PM EDT5,600.001.600.352.65+0.78+95.12%8553625.80%
NDX170929P056100002017-09-25 11:19AM EDT5,610.001.570.452.80-1.48-48.52%244825.26%
NDX170929P056200002017-09-22 3:19PM EDT5,620.000.650.302.45-5.49-89.41%1131223.82%
NDX170929P056250002017-09-25 3:42PM EDT5,625.001.670.552.80+0.63+60.58%12121224.04%
NDX170929P056300002017-09-22 9:39AM EDT5,630.001.720.302.50-2.63-60.46%531323.11%
NDX170929P056400002017-09-22 12:45PM EDT5,640.001.550.352.60-1.93-55.46%12622.47%
NDX170929P056500002017-09-25 3:42PM EDT5,650.002.191.102.70+1.19+119.00%28880421.82%
NDX170929P056600002017-09-25 10:56AM EDT5,660.001.851.153.10+0.90+94.74%235621.61%
NDX170929P056700002017-09-25 1:27PM EDT5,670.002.401.254.90-0.25-9.43%2923.04%
NDX170929P056750002017-09-25 4:12PM EDT5,675.003.251.504.90+1.85+132.14%1101,10122.59%
NDX170929P056800002017-09-25 12:03PM EDT5,680.003.001.705.00+1.45+93.55%31822.25%
NDX170929P056900002017-09-25 3:59PM EDT5,690.003.682.005.00+2.41+189.76%144421.33%
NDX170929P057000002017-09-25 4:12PM EDT5,700.003.872.355.30+2.31+148.08%18378420.71%
NDX170929P057100002017-09-25 2:27PM EDT5,710.005.373.005.70+0.68+14.50%31320.16%
NDX170929P057200002017-09-25 12:12PM EDT5,720.005.303.206.10+0.35+7.07%84819.56%
NDX170929P057250002017-09-25 2:49PM EDT5,725.007.603.306.40+4.35+133.85%751,88819.33%
NDX170929P057300002017-09-25 4:01PM EDT5,730.005.153.306.60+3.30+178.38%3730419.01%
NDX170929P057400002017-09-25 2:58PM EDT5,740.008.804.207.20+5.73+186.64%4332718.48%
NDX170929P057500002017-09-25 4:01PM EDT5,750.006.755.007.90+3.43+103.31%2091,44717.98%
NDX170929P057600002017-09-25 3:56PM EDT5,760.008.175.808.70+3.82+87.82%308817.47%
NDX170929P057700002017-09-25 4:01PM EDT5,770.008.336.709.60+4.60+123.32%20313416.96%
NDX170929P057750002017-09-25 4:01PM EDT5,775.008.897.4010.20+2.49+38.91%1,30689916.77%
NDX170929P057800002017-09-25 3:34PM EDT5,780.0011.287.9010.70+7.13+171.81%415816.50%
NDX170929P057900002017-09-25 11:05AM EDT5,790.0015.789.2012.20+10.73+212.48%152516.17%
NDX170929P058000002017-09-25 3:33PM EDT5,800.0015.4010.7013.60+9.70+170.18%59693415.68%
NDX170929P058100002017-09-25 3:03PM EDT5,810.0022.7512.5015.50+16.66+273.56%4511715.33%
NDX170929P058200002017-09-25 3:52PM EDT5,820.0019.3014.5017.70+10.50+119.32%542515.00%
NDX170929P058250002017-09-25 3:44PM EDT5,825.0023.4515.6018.40+15.40+191.30%1141,90014.60%
NDX170929P058300002017-09-25 2:33PM EDT5,830.0032.5317.1020.30+24.48+304.10%4710114.71%
NDX170929P058400002017-09-25 3:21PM EDT5,840.0032.3520.0023.40+22.75+236.98%7113214.48%
NDX170929P058500002017-09-25 4:09PM EDT5,850.0025.3022.7026.10+14.10+125.89%1,3772,08613.93%
NDX170929P058600002017-09-25 4:09PM EDT5,860.0029.0526.5030.60+14.97+106.32%7581,33813.95%
NDX170929P058700002017-09-25 4:02PM EDT5,870.0032.7830.4034.40+16.47+100.98%565113.49%
NDX170929P058750002017-09-25 3:06PM EDT5,875.0049.2832.8036.40+32.23+189.03%29442913.23%
NDX170929P058800002017-09-25 2:14PM EDT5,880.0050.1735.4038.80+33.72+204.98%285813.08%
NDX170929P058900002017-09-25 2:14PM EDT5,890.0056.8340.0043.80+30.83+118.58%665512.70%
NDX170929P059000002017-09-25 3:08PM EDT5,900.0062.7045.1049.80+39.32+168.18%17428112.52%
NDX170929P059100002017-09-25 10:45AM EDT5,910.0056.4049.0058.10+30.70+119.46%295113.18%
NDX170929P059200002017-09-25 1:57PM EDT5,920.0072.6555.8063.80+42.84+143.71%998112.40%
NDX170929P059250002017-09-25 12:53PM EDT5,925.0073.8759.3068.10+42.67+136.76%487912.65%
NDX170929P059300002017-09-25 10:34AM EDT5,930.0058.5862.6071.70+24.83+73.57%558912.48%
NDX170929P059400002017-09-25 9:41AM EDT5,940.0059.9170.2079.40+17.41+40.96%77412.22%
NDX170929P059500002017-09-25 2:39PM EDT5,950.00110.6078.4087.50+62.96+132.16%2610611.92%
NDX170929P059600002017-09-22 12:13PM EDT5,960.00112.2086.9095.90+57.30+104.37%13411.52%
NDX170929P059700002017-09-22 3:37PM EDT5,970.0057.1053.0057.10+7.50+15.12%3170.00%
NDX170929P059750002017-09-25 3:56PM EDT5,975.00113.6398.10111.00+61.53+118.10%11112.96%
NDX170929P059800002017-09-22 1:13PM EDT5,980.0070.6059.3063.90+15.60+28.36%1390.00%
NDX170929P059900002017-09-20 2:47PM EDT5,990.0070.0966.2070.800.00-6190.00%
NDX170929P060000002017-09-25 12:26PM EDT6,000.00153.27121.60134.60+74.42+94.38%2010513.39%
NDX170929P060100002017-09-22 9:41AM EDT6,010.0083.8381.6087.00+8.13+10.74%2410.00%
NDX170929P060200002017-09-21 3:43PM EDT6,020.0083.2090.0095.600.00-1240.00%
NDX170929P060250002017-09-25 10:51AM EDT6,025.00162.00145.90158.30+56.70+53.85%3612.62%
NDX170929P060300002017-09-21 9:40AM EDT6,030.0089.7098.70104.500.00-150.00%
NDX170929P060400002017-09-22 11:57PM EDT6,040.0094.10107.80113.900.00-150.00%
NDX170929P060500002017-09-20 11:28AM EDT6,050.00102.00117.10123.400.00-130.00%
NDX170929P060600002017-09-20 11:28AM EDT6,060.00110.30126.70133.100.00-230.00%
NDX170929P060700002017-09-20 11:48AM EDT6,070.00111.00136.30142.800.00-350.00%
NDX170929P060750002017-09-20 11:41AM EDT6,075.00116.70141.20147.400.00-240.00%
NDX170929P060800002017-09-20 11:50AM EDT6,080.00121.20146.10152.700.00-5140.00%
NDX170929P060900002017-09-15 11:46PM EDT6,090.0098.10102.90108.800.00-110.00%
NDX170929P061000002017-09-25 12:20PM EDT6,100.00255.13219.90233.60+105.23+70.20%14018.48%
NDX170929P061100002017-09-15 11:46PM EDT6,110.00142.70119.60125.900.00-9100.00%
NDX170929P061250002017-09-21 12:38PM EDT6,125.00174.35185.00200.900.00-240.00%
NDX170929P061500002017-09-11 1:42PM EDT6,150.00170.72156.00163.100.00-18120.00%
NDX170929P061600002017-09-15 10:46AM EDT6,160.00163.45165.60172.80-22.05-11.89%110.00%
NDX170929P062750002017-09-22 11:58PM EDT6,275.00337.85333.00352.300.00-220.00%
NDX170929P063000002017-09-22 11:58PM EDT6,300.00362.60358.00377.300.00-220.00%
NDX170929P069000002017-09-15 11:46PM EDT6,900.00899.90904.60911.200.00-200.00%