U.S. Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,934.9136-38.6909 (-0.6477%)
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 EDT4,600.001,242.121,384.301,390.800.00-11273.87%
NDX170922C050000002017-09-11 12:00PM EDT5,000.00975.95986.60994.100.00-22207.41%
NDX170922C052000002017-08-25 11:49PM EDT5,200.00629.75628.20634.600.00-110.00%
NDX170922C053000002017-09-01 11:47PM EDT5,300.00628.25686.60693.000.00-11154.90%
NDX170922C054000002017-09-01 1:51PM EDT5,400.00589.85587.50593.80+53.88+10.05%40138.25%
NDX170922C054500002017-09-18 1:35PM EDT5,450.00551.05481.90498.600.00-4468.04%
NDX170922C054750002017-09-21 1:45PM EDT5,475.00482.47456.90473.60-43.58-8.28%61365.06%
NDX170922C055000002017-09-21 1:45PM EDT5,500.00457.42432.30448.70-56.07-10.92%263762.65%
NDX170922C055250002017-09-21 10:02AM EDT5,525.00412.36407.00423.70-75.88-15.54%21159.30%
NDX170922C055500002017-09-19 3:31PM EDT5,550.00437.71382.00398.700.00-15056.28%
NDX170922C055750002017-09-19 3:31PM EDT5,575.00413.26357.00373.700.00-15553.25%
NDX170922C056000002017-09-20 9:42AM EDT5,600.00394.45332.00348.700.00-23450.21%
NDX170922C056250002017-09-21 9:59AM EDT5,625.00310.20307.00323.70-29.40-8.66%1159.52%
NDX170922C056400002017-09-15 11:57PM EDT5,640.00348.20347.80355.200.00-4295.66%
NDX170922C056500002017-09-12 12:44PM EDT5,650.00338.17337.80345.300.00-201293.82%
NDX170922C056750002017-09-01 11:48PM EDT5,675.00211.20318.90324.700.00-4292.91%
NDX170922C057000002017-09-20 3:21PM EDT5,700.00256.47232.10248.800.00-131348.77%
NDX170922C057100002017-09-15 3:42PM EDT5,710.00278.18278.10285.60+5.87+2.16%1382.57%
NDX170922C057200002017-09-15 3:42PM EDT5,720.00268.23268.20275.60+5.80+2.21%1380.66%
NDX170922C057250002017-09-20 2:06PM EDT5,725.00233.52208.60222.300.00-41043.46%
NDX170922C057400002017-09-01 10:20AM EDT5,740.00260.55257.90263.80+21.50+8.99%1182.81%
NDX170922C057500002017-09-21 10:02AM EDT5,750.00183.18183.60197.30-28.31-13.39%21139.76%
NDX170922C057600002017-09-20 3:24PM EDT5,760.00201.49173.60187.300.00-5438.27%
NDX170922C057700002017-08-30 11:27AM EDT5,770.00170.73231.10236.500.00-1478.53%
NDX170922C057750002017-09-21 10:02AM EDT5,775.00158.63158.60172.30-55.65-25.97%2635.99%
NDX170922C058000002017-09-20 11:52AM EDT5,800.00162.89134.10145.900.00-2530.82%
NDX170922C058100002017-09-15 3:37PM EDT5,810.00180.22179.40186.50+37.37+26.16%5563.05%
NDX170922C058200002017-08-23 9:34AM EDT5,820.00111.4590.2093.700.00-110.00%
NDX170922C058250002017-09-19 3:36PM EDT5,825.00167.02109.70121.500.00-2627.47%
NDX170922C058300002017-09-19 3:36PM EDT5,830.00162.72104.20116.500.00-2526.67%
NDX170922C058400002017-09-21 10:23AM EDT5,840.0081.0094.70104.90-9.00-10.00%82023.67%
NDX170922C058500002017-09-21 4:10PM EDT5,850.0090.2986.1094.90-36.39-28.73%2812122.06%
NDX170922C058700002017-09-14 12:22PM EDT5,870.00115.30122.00128.500.00-1251.09%
NDX170922C058750002017-09-21 4:10PM EDT5,875.0065.8261.3070.00-33.46-33.70%202017.98%
NDX170922C058800002017-09-21 3:42PM EDT5,880.0069.0056.4062.40-56.80-45.15%42415.08%
NDX170922C058900002017-09-21 10:22AM EDT5,890.0040.0047.9052.40-76.70-65.72%132513.40%
NDX170922C059000002017-09-21 3:43PM EDT5,900.0047.0038.4042.80-22.43-32.31%1278811.93%
NDX170922C059100002017-09-21 3:25PM EDT5,910.0041.0029.0033.60+1.70+4.33%9910.60%
NDX170922C059200002017-09-21 3:40PM EDT5,920.0031.8020.4024.30-36.00-53.10%45398.99%
NDX170922C059250002017-09-21 3:25PM EDT5,925.0027.5016.8020.40-27.05-49.59%1201028.52%
NDX170922C059300002017-09-21 3:59PM EDT5,930.0013.0013.2016.80-23.10-63.99%35258.11%
NDX170922C059400002017-09-21 4:02PM EDT5,940.006.107.2010.90-39.30-86.56%39107.58%
NDX170922C059500002017-09-21 3:57PM EDT5,950.004.002.556.00-26.80-87.01%8073466.88%
NDX170922C059600002017-09-21 4:14PM EDT5,960.002.070.803.80-16.93-89.11%3322147.15%
NDX170922C059700002017-09-21 4:14PM EDT5,970.000.970.001.60-19.93-95.36%3062386.59%
NDX170922C059750002017-09-21 4:00PM EDT5,975.000.700.001.40-16.81-96.00%1081716.99%
NDX170922C059800002017-09-21 4:09PM EDT5,980.000.420.000.50-7.73-94.85%75606.05%
NDX170922C059900002017-09-21 3:51PM EDT5,990.000.300.050.90-10.10-97.12%99678.00%
NDX170922C060000002017-09-21 4:00PM EDT6,000.000.420.050.35-6.08-93.54%2231907.65%
NDX170922C060100002017-09-21 3:58PM EDT6,010.000.330.050.20-3.67-91.75%98657.92%
NDX170922C060200002017-09-21 3:56PM EDT6,020.000.470.050.90-2.45-83.90%335111.27%
NDX170922C060250002017-09-21 3:06PM EDT6,025.000.570.050.10-1.31-69.68%272198.45%
NDX170922C060300002017-09-21 4:01PM EDT6,030.000.350.000.10-1.15-76.67%30508.86%
NDX170922C060400002017-09-21 4:07PM EDT6,040.000.050.000.05-1.05-95.45%79628.96%
NDX170922C060500002017-09-21 3:31PM EDT6,050.000.150.000.10-0.72-82.76%3249910.47%
NDX170922C060600002017-09-21 3:35PM EDT6,060.000.100.000.60-1.03-91.15%268014.37%
NDX170922C060700002017-09-21 4:09PM EDT6,070.000.050.000.05-0.91-94.79%126411.18%
NDX170922C060750002017-09-21 2:28PM EDT6,075.000.440.000.50-0.47-51.65%112315.35%
NDX170922C060800002017-09-20 2:06PM EDT6,080.000.960.000.450.00-23615.55%
NDX170922C060900002017-09-21 4:09PM EDT6,090.000.050.000.05-0.40-88.89%825112.65%
NDX170922C061000002017-09-21 10:22AM EDT6,100.000.380.000.45-0.05-11.63%131617.33%
NDX170922C061100002017-09-20 11:30AM EDT6,110.000.450.000.450.00-2010118.23%
NDX170922C061200002017-09-20 12:55PM EDT6,120.000.250.000.450.00-37619.09%
NDX170922C061250002017-09-20 2:10PM EDT6,125.000.650.000.450.00-56119.53%
NDX170922C061300002017-09-18 3:38PM EDT6,130.000.350.000.450.00-152519.96%
NDX170922C061400002017-09-19 10:12AM EDT6,140.000.450.000.450.00-12720.83%
NDX170922C061500002017-09-20 3:58PM EDT6,150.000.250.000.450.00-56321.68%
NDX170922C061600002017-09-12 3:09PM EDT6,160.000.850.001.000.00-35325.32%
NDX170922C061700002017-09-15 4:13PM EDT6,170.000.500.001.90-0.20-28.57%126629.25%
NDX170922C061750002017-09-20 2:10PM EDT6,175.000.460.000.050.00-11,07618.65%
NDX170922C061800002017-09-18 10:00AM EDT6,180.000.450.000.450.00-72924.22%
NDX170922C061900002017-09-14 1:00PM EDT6,190.000.300.001.800.00-1830.93%
NDX170922C062000002017-09-18 9:39AM EDT6,200.000.380.000.450.00-183725.88%
NDX170922C062100002017-09-14 1:00PM EDT6,210.000.300.001.800.00-12132.87%
NDX170922C062200002017-08-25 11:49PM EDT6,220.000.780.001.200.00-1031.65%
NDX170922C062250002017-09-08 12:37PM EDT6,225.001.000.001.15+0.15+17.65%17231.89%
NDX170922C062300002017-09-18 9:36AM EDT6,230.000.350.000.450.00-1228.35%
NDX170922C062500002017-09-05 10:12AM EDT6,250.001.030.000.950.00-313633.17%
NDX170922C062750002017-09-08 11:04AM EDT6,275.000.450.000.85-0.10-18.18%11034.78%
NDX170922C062900002017-09-15 11:57PM EDT6,290.000.510.001.800.00-1140.38%
NDX170922C063000002017-09-18 4:01PM EDT6,300.000.050.000.450.00-51433.95%
NDX170922C063100002017-09-01 11:48PM EDT6,310.000.130.001.350.00-1140.36%
NDX170922C063250002017-08-22 1:01PM EDT6,325.000.380.150.550.00-3236.82%
NDX170922C063750002017-08-25 12:47PM EDT6,375.000.320.150.50-0.08-20.00%21240.28%
NDX170922C064500002017-08-07 5:20PM EDT6,450.000.550.001.100.00-2050.83%
NDX170922C065000002017-09-18 10:35AM EDT6,500.000.050.000.050.00-91039.75%
NDX170922C066000002017-08-04 11:58PM EDT6,600.000.300.000.600.00-2053.91%
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%15131.93%
NDX170922P047000002017-09-08 1:15PM EDT4,700.001.050.001.80-0.34-24.46%16124.76%
NDX170922P048000002017-09-12 9:30AM EDT4,800.000.360.001.500.00-347112.26%
NDX170922P049000002017-09-08 2:23PM EDT4,900.001.450.001.50+0.75+107.14%8111102.39%
NDX170922P050000002017-09-13 2:33PM EDT5,000.000.450.050.200.00-518377.54%
NDX170922P050500002017-09-07 2:56PM EDT5,050.001.160.752.800.00-129397.80%
NDX170922P051000002017-09-15 2:52PM EDT5,100.000.380.051.90-0.36-48.65%125385.67%
NDX170922P051500002017-09-15 2:52PM EDT5,150.000.430.051.95-0.05-10.42%2215381.01%
NDX170922P052000002017-09-18 10:25AM EDT5,200.000.150.000.450.00-516064.55%
NDX170922P052500002017-09-18 2:30PM EDT5,250.000.160.000.450.00-1621760.25%
NDX170922P053000002017-09-18 3:13PM EDT5,300.000.260.000.450.00-8918556.06%
NDX170922P053250002017-09-14 12:24PM EDT5,325.000.610.000.400.00-10016753.27%
NDX170922P053500002017-09-18 10:25AM EDT5,350.000.250.000.450.00-1016751.81%
NDX170922P053600002017-09-15 9:53AM EDT5,360.000.770.002.10+0.01+1.32%38460.94%
NDX170922P053700002017-09-14 12:42PM EDT5,370.000.740.000.400.00-304053.30%
NDX170922P053750002017-09-19 12:31PM EDT5,375.000.380.000.450.00-16653.56%
NDX170922P053800002017-09-11 2:06PM EDT5,380.001.890.002.150.00-243059.17%
NDX170922P053900002017-09-08 11:47PM EDT5,390.003.202.004.800.00-240069.30%
NDX170922P054000002017-09-19 12:31PM EDT5,400.000.460.000.450.00-116251.32%
NDX170922P054100002017-09-08 11:47PM EDT5,410.002.962.205.400.00-6068.38%
NDX170922P054200002017-09-15 11:46PM EDT5,420.001.080.002.200.00-6355.43%
NDX170922P054250002017-09-19 3:18PM EDT5,425.000.320.000.450.00-528549.10%
NDX170922P054300002017-08-25 11:53PM EDT5,430.0011.9610.9013.800.00-2084.40%
NDX170922P054500002017-09-21 1:41PM EDT5,450.000.280.000.15+0.11+64.71%619441.65%
NDX170922P054600002017-09-15 10:57AM EDT5,460.001.080.001.35-0.39-26.53%22353.03%
NDX170922P054700002017-09-15 11:46PM EDT5,470.001.030.001.700.00-43053.85%
NDX170922P054750002017-09-21 1:41PM EDT5,475.000.310.000.50-0.22-41.51%65645.17%
NDX170922P055000002017-09-21 3:52PM EDT5,500.000.100.000.15-0.28-73.68%1225237.60%
NDX170922P055100002017-09-08 11:47PM EDT5,510.004.113.706.700.00-2060.56%
NDX170922P055200002017-09-21 5:11PM EDT5,520.000.550.000.500.00-181841.10%
NDX170922P055250002017-09-21 9:52AM EDT5,525.000.300.000.55-0.11-26.83%15241.14%
NDX170922P055300002017-09-21 5:11PM EDT5,530.000.510.000.550.00-121240.67%
NDX170922P055400002017-09-21 5:11PM EDT5,540.000.430.000.550.00-9939.76%
NDX170922P055500002017-09-21 9:52AM EDT5,550.000.320.000.55-0.11-25.58%113338.84%
NDX170922P055600002017-09-15 11:46PM EDT5,560.001.080.251.200.00-36042.22%
NDX170922P055700002017-09-21 3:33PM EDT5,570.000.050.050.20-0.50-90.91%514132.86%
NDX170922P055750002017-09-21 1:03PM EDT5,575.000.660.000.20+0.19+40.43%367432.47%
NDX170922P055800002017-09-15 11:46PM EDT5,580.001.230.252.550.00-6045.47%
NDX170922P055900002017-09-20 10:59AM EDT5,590.000.350.000.650.00-3335.96%
NDX170922P056000002017-09-19 3:18PM EDT5,600.000.320.000.250.00-576031.13%
NDX170922P056100002017-09-05 12:09PM EDT5,610.009.506.609.700.00-61053.76%
NDX170922P056200002017-09-11 1:33PM EDT5,620.003.730.001.250.00-10936.44%
NDX170922P056250002017-09-21 12:56PM EDT5,625.000.310.000.25-0.84-73.04%21,26529.00%
NDX170922P056300002017-09-15 11:13AM EDT5,630.001.510.002.15-8.59-85.05%211138.76%
NDX170922P056400002017-09-18 9:37AM EDT5,640.000.810.000.650.00-21131.26%
NDX170922P056500002017-09-21 9:36AM EDT5,650.000.360.000.25+0.16+80.00%193826.86%
NDX170922P056600002017-09-15 1:44PM EDT5,660.001.250.001.35-9.70-88.58%133032.79%
NDX170922P056700002017-09-21 9:43AM EDT5,670.000.320.000.25-0.68-68.00%210425.15%
NDX170922P056750002017-09-21 9:52AM EDT5,675.000.260.000.45-0.23-46.94%205926.59%
NDX170922P056800002017-09-21 9:52AM EDT5,680.000.530.000.70-0.01-1.85%204527.77%
NDX170922P056900002017-09-18 2:17PM EDT5,690.000.520.000.800.00-10911227.34%
NDX170922P057000002017-09-21 3:55PM EDT5,700.000.100.000.85-0.20-66.67%3322626.61%
NDX170922P057100002017-09-21 2:52PM EDT5,710.000.140.000.95-0.34-70.83%64926.07%
NDX170922P057200002017-09-21 2:52PM EDT5,720.000.140.001.00-0.37-72.55%25025.28%
NDX170922P057250002017-09-21 2:53PM EDT5,725.000.150.000.95-0.15-50.00%640424.57%
NDX170922P057300002017-09-21 2:53PM EDT5,730.000.120.001.00-0.35-74.47%33524.27%
NDX170922P057400002017-09-21 3:46PM EDT5,740.000.350.000.95-0.35-50.00%416623.06%
NDX170922P057500002017-09-21 3:50PM EDT5,750.000.370.000.95-1.33-78.24%1649722.05%
NDX170922P057600002017-09-20 11:18AM EDT5,760.000.610.001.300.00-12522.19%
NDX170922P057700002017-09-21 10:50AM EDT5,770.000.550.001.45-0.14-20.29%126121.55%
NDX170922P057750002017-09-21 4:12PM EDT5,775.000.050.000.65-1.27-96.21%985118.32%
NDX170922P057800002017-09-20 11:44AM EDT5,780.000.680.000.750.00-208918.24%
NDX170922P057900002017-09-21 3:11PM EDT5,790.000.450.000.95-0.42-48.28%125117.94%
NDX170922P058000002017-09-21 3:11PM EDT5,800.000.450.150.50-0.20-30.77%3869115.21%
NDX170922P058100002017-09-21 3:13PM EDT5,810.000.350.000.95-0.90-72.00%404115.85%
NDX170922P058200002017-09-21 10:54AM EDT5,820.000.400.000.95-0.95-70.37%166814.78%
NDX170922P058250002017-09-21 3:50PM EDT5,825.000.390.000.95-1.25-76.22%589114.25%
NDX170922P058300002017-09-21 10:23AM EDT5,830.000.800.001.30-0.05-5.88%137914.58%
NDX170922P058400002017-09-21 3:59PM EDT5,840.000.250.001.00-0.79-75.96%1029712.76%
NDX170922P058500002017-09-21 4:14PM EDT5,850.000.290.000.60-0.84-74.34%24473010.60%
NDX170922P058600002017-09-21 3:45PM EDT5,860.000.320.000.20-1.03-76.30%200938.01%
NDX170922P058700002017-09-21 4:14PM EDT5,870.000.500.000.95-1.37-73.26%1722719.30%
NDX170922P058750002017-09-21 4:14PM EDT5,875.000.460.000.90-2.86-86.14%3672588.63%
NDX170922P058800002017-09-21 3:59PM EDT5,880.000.380.000.95-2.51-86.85%1191418.15%
NDX170922P058900002017-09-21 4:02PM EDT5,890.000.800.001.00-2.00-71.43%179767.05%
NDX170922P059000002017-09-21 4:14PM EDT5,900.000.860.401.40-2.15-71.43%9605156.36%
NDX170922P059100002017-09-21 4:14PM EDT5,910.001.500.803.80-1.70-53.12%97597.15%
NDX170922P059200002017-09-21 3:58PM EDT5,920.003.871.304.80-0.55-12.44%148586.08%
NDX170922P059250002017-09-21 4:13PM EDT5,925.002.802.005.50-1.57-35.93%177795.52%
NDX170922P059300002017-09-21 3:58PM EDT5,930.006.453.307.20-1.55-19.38%113625.40%
NDX170922P059400002017-09-21 4:04PM EDT5,940.0010.307.1010.80+3.94+61.95%93664.56%
NDX170922P059500002017-09-21 4:08PM EDT5,950.0015.2313.0016.90+5.98+64.65%70503.92%
NDX170922P059600002017-09-21 3:58PM EDT5,960.0025.6020.7024.40+11.20+77.78%49640.00%
NDX170922P059700002017-09-21 3:54PM EDT5,970.0032.2028.8033.30+8.50+35.86%23720.00%
NDX170922P059750002017-09-21 4:10PM EDT5,975.0033.7033.8038.40+5.70+20.36%881050.00%
NDX170922P059800002017-09-21 3:50PM EDT5,980.0040.5038.7042.70+11.15+37.99%14640.00%
NDX170922P059900002017-09-21 9:35AM EDT5,990.0035.7048.5053.10-1.39-3.75%1320.00%
NDX170922P060000002017-09-21 4:10PM EDT6,000.0057.7355.5064.40+25.73+80.41%811010.00%
NDX170922P060100002017-09-21 3:58PM EDT6,010.0074.1065.6073.20+18.63+33.59%3440.00%
NDX170922P060200002017-09-20 12:57PM EDT6,020.0048.9075.5084.300.00-3180.00%
NDX170922P060250002017-09-21 12:38PM EDT6,025.0074.7080.2089.30+10.75+16.81%2170.00%
NDX170922P060300002017-09-15 9:47AM EDT6,030.0075.3049.4054.20+14.35+23.54%710.00%
NDX170922P060400002017-09-21 5:11PM EDT6,040.0050.0393.50104.300.00-420.00%
NDX170922P060500002017-09-21 12:38PM EDT6,050.00100.05103.10114.30+11.90+13.50%270.00%
NDX170922P060600002017-09-15 11:46PM EDT6,060.0070.2071.2077.100.00-100.00%
NDX170922P060700002017-09-21 5:11PM EDT6,070.0071.10122.90136.600.00-1118.04%
NDX170922P060750002017-09-18 10:48AM EDT6,075.0075.40127.90141.600.00-1218.56%
NDX170922P060800002017-09-15 11:46PM EDT6,080.0089.1088.4095.00-24.55-21.60%110.00%
NDX170922P060900002017-09-11 12:14PM EDT6,090.00118.9497.50104.400.00-28400.00%
NDX170922P061000002017-09-20 1:15PM EDT6,100.00129.39152.90166.500.00-16020.89%
NDX170922P061100002017-09-11 12:15PM EDT6,110.00136.08116.60123.900.00-210.00%
NDX170922P061200002017-09-18 4:08PM EDT6,120.00141.30172.90186.500.00-8722.90%
NDX170922P061250002017-09-11 11:56AM EDT6,125.00150.70131.30138.700.00-250.00%
NDX170922P061300002017-09-08 11:47PM EDT6,130.00204.11209.10216.900.00-2148.59%
NDX170922P061400002017-09-08 2:42PM EDT6,140.00217.55218.80226.70+61.25+39.19%6649.92%
NDX170922P061500002017-09-11 1:42PM EDT6,150.00169.67155.90163.400.00-16140.00%
NDX170922P062750002017-09-20 2:43PM EDT6,275.00338.85326.30343.000.00-2042.42%
NDX170922P063000002017-09-20 2:43PM EDT6,300.00363.80351.30368.000.00-2044.87%