U.S. Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,932.3208-2.5928 (-0.0437%)
At close: 5:15PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929C050000002017-08-28 9:30AM EDT5,000.00845.95986.90993.400.00-11121.13%
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%91155.31%
NDX170929C053250002017-09-18 2:55PM EDT5,325.00647.40597.50616.800.00-51253.46%
NDX170929C053500002017-09-18 2:55PM EDT5,350.00622.40572.50591.800.00-51251.60%
NDX170929C054000002017-09-14 11:30AM EDT5,400.00596.50589.00596.500.00-6682.04%
NDX170929C054500002017-09-22 10:52AM EDT5,450.00479.70472.60491.40-54.02-10.12%9943.72%
NDX170929C054750002017-09-15 10:34AM EDT5,475.00508.06514.40521.80+8.09+1.62%101574.43%
NDX170929C055000002017-09-21 10:41AM EDT5,500.00424.27428.30435.000.00-203531.38%
NDX170929C055250002017-09-05 10:21AM EDT5,525.00462.90400.70407.600.00-11621.73%
NDX170929C055500002017-09-21 3:49PM EDT5,550.00395.12378.50385.200.00-101628.58%
NDX170929C055750002017-09-21 3:49PM EDT5,575.00370.34353.70360.300.00-101627.15%
NDX170929C056000002017-09-21 10:03AM EDT5,600.00337.97329.10335.500.00-1825.85%
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 EDT5,650.00232.72350.00355.600.00-8459.76%
NDX170929C056750002017-09-01 11:48PM EDT5,675.00223.90326.70332.200.00-8457.57%
NDX170929C056800002017-09-08 11:58PM EDT5,680.00256.80257.00263.100.00-1027.53%
NDX170929C057000002017-09-22 1:38PM EDT5,700.00224.65229.90236.10-36.75-14.06%102219.94%
NDX170929C057100002017-08-18 11:44PM EDT5,710.00267.70185.70189.000.00-220.00%
NDX170929C057200002017-09-15 11:57PM EDT5,720.00255.10272.40279.500.00-1350.36%
NDX170929C057250002017-09-22 1:38PM EDT5,725.00200.45205.50211.70-35.80-15.15%102218.82%
NDX170929C057300002017-09-15 10:06AM EDT5,730.00245.50262.70269.70+35.10+16.68%5549.27%
NDX170929C057500002017-09-22 2:46PM EDT5,750.00181.49181.20187.20-31.51-14.79%62417.48%
NDX170929C057600002017-09-22 2:46PM EDT5,760.00171.66171.70177.60-46.62-21.36%6717.07%
NDX170929C057750002017-09-01 11:48PM EDT5,775.00181.45237.10242.400.00-4450.40%
NDX170929C057800002017-09-15 11:57PM EDT5,780.00207.63214.60221.400.00-1143.89%
NDX170929C058000002017-09-22 3:15PM EDT5,800.00133.49134.10139.90-37.86-22.10%2915.57%
NDX170929C058100002017-09-22 3:15PM EDT5,810.00124.29125.30130.70-12.01-8.81%21415.22%
NDX170929C058200002017-09-22 11:53PM EDT5,820.00111.70116.10121.500.00-1514.81%
NDX170929C058250002017-09-21 2:22PM EDT5,825.00134.79111.90117.100.00-31314.69%
NDX170929C058300002017-09-22 4:00PM EDT5,830.00109.00107.30112.40-11.10-9.24%15814.39%
NDX170929C058400002017-09-22 11:53AM EDT5,840.0095.6699.10104.00-12.34-11.43%2814.26%
NDX170929C058500002017-09-21 2:22PM EDT5,850.00112.9190.8095.500.00-35013.99%
NDX170929C058600002017-09-20 2:31PM EDT5,860.0096.9082.5087.200.00-36713.71%
NDX170929C058700002017-09-22 9:56AM EDT5,870.0079.6674.9079.20-9.53-10.69%52413.47%
NDX170929C058750002017-09-22 3:34PM EDT5,875.0069.2070.8075.20-38.30-35.63%13213.31%
NDX170929C058800002017-09-22 4:00PM EDT5,880.0068.3067.0071.40-24.63-26.50%112613.21%
NDX170929C058900002017-09-22 11:59AM EDT5,890.0060.9059.7063.80-40.00-39.64%1512.91%
NDX170929C059000002017-09-22 3:53PM EDT5,900.0057.1052.7056.60-15.75-21.62%87812.65%
NDX170929C059100002017-09-21 12:33PM EDT5,910.0065.6046.0049.800.00-11412.41%
NDX170929C059200002017-09-22 1:14PM EDT5,920.0034.6039.7043.30-24.40-41.36%12712.14%
NDX170929C059250002017-09-22 3:57PM EDT5,925.0040.9037.0040.40-12.87-23.94%209012.08%
NDX170929C059300002017-09-22 4:14PM EDT5,930.0036.2534.2037.30-15.25-29.61%883111.91%
NDX170929C059400002017-09-22 12:04PM EDT5,940.0029.4028.6031.70-14.06-32.35%56011.66%
NDX170929C059500002017-09-22 3:50PM EDT5,950.0026.8023.4026.50-7.50-21.87%4021411.39%
NDX170929C059600002017-09-22 1:28PM EDT5,960.0017.8019.0022.00-10.67-37.48%223711.20%
NDX170929C059700002017-09-22 3:57PM EDT5,970.0017.7015.1018.00-5.52-23.77%742311.01%
NDX170929C059750002017-09-22 3:56PM EDT5,975.0016.2013.3016.10-5.08-23.87%254010.89%
NDX170929C059800002017-09-22 1:25PM EDT5,980.0010.4512.0014.30-8.87-45.91%355510.76%
NDX170929C059900002017-09-22 1:14PM EDT5,990.009.069.1011.50-10.79-54.36%1030210.67%
NDX170929C060000002017-09-22 3:54PM EDT6,000.008.317.509.00-3.26-28.18%5043410.52%
NDX170929C060100002017-09-22 3:54PM EDT6,010.005.804.407.10-3.50-37.63%3223410.48%
NDX170929C060200002017-09-22 3:54PM EDT6,020.004.053.305.50-3.65-47.40%1029710.42%
NDX170929C060250002017-09-22 3:12PM EDT6,025.003.302.604.80-2.95-47.20%6810110.38%
NDX170929C060300002017-09-22 1:37PM EDT6,030.002.872.004.10-3.72-56.45%324210.29%
NDX170929C060400002017-09-22 1:41PM EDT6,040.002.321.803.20-1.73-42.72%314310.34%
NDX170929C060500002017-09-22 3:00PM EDT6,050.001.571.752.00-1.88-54.49%3071299.90%
NDX170929C060600002017-09-22 3:00PM EDT6,060.001.731.152.40-0.69-28.51%3069910.98%
NDX170929C060700002017-09-22 1:16PM EDT6,070.001.430.402.20-0.49-25.52%46311.41%
NDX170929C060750002017-09-22 10:21AM EDT6,075.001.250.351.80-1.02-44.93%46811.25%
NDX170929C060800002017-09-22 11:23AM EDT6,080.001.150.302.15-0.57-33.14%98711.99%
NDX170929C060900002017-09-21 10:54AM EDT6,090.001.350.151.800.00-52312.18%
NDX170929C061000002017-09-22 3:58PM EDT6,100.000.500.001.60-0.72-59.02%2557612.50%
NDX170929C061100002017-09-21 9:35AM EDT6,110.001.350.001.650.00-15213.16%
NDX170929C061200002017-09-22 4:00PM EDT6,120.000.500.000.50-1.41-73.82%64911.33%
NDX170929C061250002017-09-22 3:25PM EDT6,125.000.490.150.45+0.07+16.67%399311.41%
NDX170929C061300002017-09-21 9:35AM EDT6,130.000.850.001.250.00-12713.65%
NDX170929C061400002017-09-20 4:10PM EDT6,140.001.270.001.100.00-132213.90%
NDX170929C061500002017-09-22 3:32PM EDT6,150.000.400.001.00-0.26-39.39%94214.23%
NDX170929C061600002017-09-21 10:35AM EDT6,160.000.620.000.950.00-55914.65%
NDX170929C061700002017-09-22 9:38AM EDT6,170.000.100.000.90-0.95-90.48%32815.05%
NDX170929C061750002017-09-21 10:22AM EDT6,175.000.170.000.700.00-468214.75%
NDX170929C061800002017-09-11 10:37AM EDT6,180.002.700.251.200.00-12516.29%
NDX170929C061900002017-09-20 1:58PM EDT6,190.000.930.000.700.00-204515.50%
NDX170929C062000002017-09-21 10:44AM EDT6,200.000.350.000.700.00-3210916.01%
NDX170929C062100002017-09-19 10:02AM EDT6,210.000.550.000.700.00-5916.50%
NDX170929C062200002017-09-11 9:46AM EDT6,220.001.250.002.050.00-32120.13%
NDX170929C062250002017-09-21 10:31AM EDT6,225.000.350.000.650.00-113617.07%
NDX170929C062300002017-09-15 1:59PM EDT6,230.000.530.002.00-0.63-54.31%11320.60%
NDX170929C062400002017-09-20 1:58PM EDT6,240.000.730.000.600.00-202117.61%
NDX170929C062500002017-09-21 10:50AM EDT6,250.000.330.000.600.00-113918.09%
NDX170929C062600002017-09-08 11:58PM EDT6,260.001.230.001.200.00-1120.49%
NDX170929C062750002017-09-15 12:30PM EDT6,275.000.430.001.80-0.57-57.00%18722.66%
NDX170929C063000002017-09-19 10:15AM EDT6,300.000.330.000.200.00-22517.97%
NDX170929C063250002017-09-22 11:54PM EDT6,325.000.250.000.500.00-15021.13%
NDX170929C063500002017-09-22 11:54PM EDT6,350.000.250.000.450.00-9021.97%
NDX170929C064000002017-09-08 3:28PM EDT6,400.000.330.000.65+0.23+230.00%11025.29%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929P046000002017-09-14 3:50PM EDT4,600.000.700.001.900.00-25778.34%
NDX170929P047000002017-09-14 3:50PM EDT4,700.000.800.001.950.00-28672.56%
NDX170929P048000002017-09-20 3:46PM EDT4,800.000.300.000.500.00-61957.86%
NDX170929P049000002017-09-14 3:50PM EDT4,900.001.200.002.100.00-1961.34%
NDX170929P050000002017-09-15 11:31AM EDT5,000.000.800.002.20+0.20+33.33%64655.85%
NDX170929P051000002017-09-18 9:59AM EDT5,100.000.600.000.700.00-56347.44%
NDX170929P052000002017-09-22 2:02PM EDT5,200.000.400.000.90+0.15+60.00%379543.25%
NDX170929P053000002017-09-21 11:58AM EDT5,300.000.880.000.500.00-127735.11%
NDX170929P053250002017-09-21 11:58AM EDT5,325.000.670.000.400.00-111532.96%
NDX170929P053500002017-09-22 10:55AM EDT5,350.000.550.001.15-1.20-68.57%34536.05%
NDX170929P053750002017-09-21 4:04PM EDT5,375.000.500.000.500.00-27131.19%
NDX170929P054000002017-09-22 10:55AM EDT5,400.000.750.000.55-0.05-6.25%1056130.21%
NDX170929P054250002017-09-22 9:37AM EDT5,425.000.880.000.75+0.33+60.00%1020930.03%
NDX170929P054500002017-09-22 2:02PM EDT5,450.000.650.000.850.00-279629.14%
NDX170929P054750002017-09-22 12:38PM EDT5,475.001.030.000.80+0.40+63.49%18227.54%
NDX170929P055000002017-09-22 10:55AM EDT5,500.000.900.000.800.00-120526.17%
NDX170929P055250002017-09-22 1:35PM EDT5,525.000.450.001.80-0.98-68.53%86627.92%
NDX170929P055500002017-09-21 2:42PM EDT5,550.001.200.002.000.00-24426.87%
NDX170929P055750002017-09-22 9:49AM EDT5,575.001.320.002.20-0.01-0.75%1314025.75%
NDX170929P056000002017-09-22 3:51PM EDT5,600.000.820.202.30-1.45-63.88%3552224.38%
NDX170929P056100002017-09-20 2:36PM EDT5,610.003.050.252.400.00-394823.94%
NDX170929P056200002017-09-22 3:19PM EDT5,620.000.650.302.45-5.49-89.41%1131223.39%
NDX170929P056250002017-09-22 3:51PM EDT5,625.001.040.302.50-1.10-51.40%1319923.16%
NDX170929P056300002017-09-22 9:39AM EDT5,630.001.720.302.50-2.63-60.46%531322.84%
NDX170929P056400002017-09-22 12:45PM EDT5,640.001.550.352.60-1.93-55.46%12622.36%
NDX170929P056500002017-09-22 3:36PM EDT5,650.001.000.352.45-2.10-67.74%980121.48%
NDX170929P056600002017-09-22 2:50PM EDT5,660.000.950.352.45-3.30-77.65%144220.84%
NDX170929P056700002017-09-21 9:43AM EDT5,670.002.650.352.450.00-1920.20%
NDX170929P056750002017-09-22 4:02PM EDT5,675.001.400.352.45-0.90-39.13%361,10019.88%
NDX170929P056800002017-09-22 1:56PM EDT5,680.001.550.353.00-6.02-79.52%31820.34%
NDX170929P056900002017-09-22 3:46PM EDT5,690.001.270.353.20-1.50-54.15%392619.93%
NDX170929P057000002017-09-22 3:09PM EDT5,700.001.560.702.50-3.29-67.84%1977818.33%
NDX170929P057100002017-09-21 9:56AM EDT5,710.004.690.753.500.00-11318.94%
NDX170929P057200002017-09-21 10:22AM EDT5,720.004.950.903.700.00-3818.48%
NDX170929P057250002017-09-22 12:34PM EDT5,725.003.250.953.80-0.45-12.16%2761,61318.24%
NDX170929P057300002017-09-22 3:20PM EDT5,730.001.851.103.90-3.28-63.94%3021617.99%
NDX170929P057400002017-09-22 3:00PM EDT5,740.003.071.353.60-2.44-44.28%2914316.97%
NDX170929P057500002017-09-22 1:35PM EDT5,750.003.321.703.80-0.80-19.42%1321,44616.47%
NDX170929P057600002017-09-22 12:49PM EDT5,760.004.352.054.50-1.98-31.28%18716.41%
NDX170929P057700002017-09-22 3:46PM EDT5,770.003.732.455.20-1.32-26.14%2611516.26%
NDX170929P057750002017-09-22 11:04AM EDT5,775.006.402.705.50+0.35+5.79%1088916.12%
NDX170929P057800002017-09-22 3:53PM EDT5,780.004.153.005.70-3.33-44.52%104915.89%
NDX170929P057900002017-09-22 3:32PM EDT5,790.005.053.606.00-2.03-28.67%82515.33%
NDX170929P058000002017-09-22 4:14PM EDT5,800.005.704.806.70-0.75-11.63%2093915.01%
NDX170929P058100002017-09-22 3:53PM EDT5,810.006.095.207.60-6.51-51.67%2510214.76%
NDX170929P058200002017-09-22 1:45PM EDT5,820.008.806.108.40-2.20-20.00%22414.37%
NDX170929P058250002017-09-22 3:07PM EDT5,825.008.056.609.00-0.27-3.25%1541,74914.27%
NDX170929P058300002017-09-22 3:59PM EDT5,830.008.057.209.60-2.25-21.84%1110114.15%
NDX170929P058400002017-09-22 4:01PM EDT5,840.009.608.7011.00-1.70-15.04%3414513.94%
NDX170929P058500002017-09-22 4:01PM EDT5,850.0011.2010.3012.60-1.70-13.18%592,08313.73%
NDX170929P058600002017-09-22 2:20PM EDT5,860.0014.0812.1014.60+0.48+3.53%261,35113.60%
NDX170929P058700002017-09-22 2:20PM EDT5,870.0016.3114.1017.00+0.86+5.57%345913.52%
NDX170929P058750002017-09-22 3:32PM EDT5,875.0017.0515.2017.70+1.33+8.46%342713.25%
NDX170929P058800002017-09-22 3:57PM EDT5,880.0016.4516.4018.90-5.70-25.73%55913.14%
NDX170929P058900002017-09-22 11:28AM EDT5,890.0026.0018.9021.70+7.15+37.93%204713.00%
NDX170929P059000002017-09-22 3:40PM EDT5,900.0023.3821.8024.80-0.27-1.14%4627012.84%
NDX170929P059100002017-09-22 4:00PM EDT5,910.0025.7025.1028.30+2.65+11.50%533512.69%
NDX170929P059200002017-09-22 3:49PM EDT5,920.0029.8128.5031.70-0.78-2.55%891312.39%
NDX170929P059250002017-09-22 4:00PM EDT5,925.0031.2030.5033.80+3.80+13.87%985012.32%
NDX170929P059300002017-09-22 4:14PM EDT5,930.0033.7532.7035.80+4.45+15.19%954312.18%
NDX170929P059400002017-09-22 2:09PM EDT5,940.0042.5036.9040.60+3.10+7.87%217312.07%
NDX170929P059500002017-09-22 12:33PM EDT5,950.0047.6441.7045.60+6.66+16.25%1611411.87%
NDX170929P059600002017-09-22 12:13PM EDT5,960.0054.9047.1051.10-6.10-10.00%123911.69%
NDX170929P059700002017-09-22 3:37PM EDT5,970.0057.1053.0057.10+7.50+15.12%31711.53%
NDX170929P059750002017-09-21 2:40PM EDT5,975.0052.1056.1060.500.00-31111.53%
NDX170929P059800002017-09-22 1:13PM EDT5,980.0070.6059.3063.90+15.60+28.36%13911.50%
NDX170929P059900002017-09-20 2:47PM EDT5,990.0070.0966.2070.800.00-61911.34%
NDX170929P060000002017-09-22 3:37PM EDT6,000.0078.8573.9078.80+6.70+9.29%110411.49%
NDX170929P060100002017-09-22 9:41AM EDT6,010.0083.8381.6087.00+8.13+10.74%24111.59%
NDX170929P060200002017-09-21 3:43PM EDT6,020.0083.2090.0095.600.00-12411.78%
NDX170929P060250002017-09-22 12:01PM EDT6,025.00105.3094.30100.00+18.85+21.80%2811.88%
NDX170929P060300002017-09-21 9:40AM EDT6,030.0089.7098.70104.500.00-1512.01%
NDX170929P060400002017-09-22 11:57PM EDT6,040.0094.10107.80113.900.00-1512.46%
NDX170929P060500002017-09-20 11:28AM EDT6,050.00102.00117.10123.400.00-1312.92%
NDX170929P060600002017-09-20 11:28AM EDT6,060.00110.30126.70133.100.00-2313.47%
NDX170929P060700002017-09-20 11:48AM EDT6,070.00111.00136.30142.800.00-3514.00%
NDX170929P060750002017-09-20 11:41AM EDT6,075.00116.70141.20147.400.00-2414.05%
NDX170929P060800002017-09-20 11:50AM EDT6,080.00121.20146.10152.700.00-51414.64%
NDX170929P060900002017-09-15 11:46PM EDT6,090.0098.10102.90108.800.00-110.00%
NDX170929P061000002017-09-21 12:38PM EDT6,100.00149.90160.20172.400.00-24015.82%
NDX170929P061100002017-09-15 11:46PM EDT6,110.00142.70119.60125.900.00-9100.00%
NDX170929P061250002017-09-21 12:38PM EDT6,125.00174.35185.00200.900.00-2420.25%
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 EDT6,275.00337.85333.00352.300.00-2231.84%
NDX170929P063000002017-09-22 11:58PM EDT6,300.00362.60358.00377.300.00-2233.50%
NDX170929P069000002017-09-15 11:46PM EDT6,900.00899.90904.60911.200.00-200.00%