^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171201C049000002017-10-27 10:54PM EST4,900.001,307.801,308.501,315.600.00-200.00%
NDX171201C054750002017-10-20 10:58PM EST5,475.00622.45635.70652.400.00-210.00%
NDX171201C056000002017-10-30 11:19AM EST5,600.00609.05620.30636.90+64.50+11.84%240.00%
NDX171201C056750002017-10-23 9:31AM EST5,675.00438.20543.90550.900.00-100.00%
NDX171201C057000002017-10-27 10:54PM EST5,700.00392.75519.70526.400.00-100.00%
NDX171201C057500002017-11-10 11:47PM EST5,750.00578.72559.10566.100.00-210.00%
NDX171201C057750002017-10-27 10:54PM EST5,775.00457.05448.60455.400.00-500.00%
NDX171201C057900002017-10-27 10:54PM EST5,790.00442.90434.30440.800.00-500.00%
NDX171201C058000002017-11-03 10:50PM EST5,800.00453.65491.00497.900.00-200.00%
NDX171201C058800002017-10-27 10:54PM EST5,880.00286.98351.50358.000.00-400.00%
NDX171201C059000002017-11-16 12:06PM EST5,900.00445.37409.90416.700.00-150.00%
NDX171201C059300002017-11-15 2:35PM EST5,930.00346.03380.30387.000.00-420.00%
NDX171201C059400002017-11-02 8:48AM EST5,940.00315.60357.30363.800.00-440.00%
NDX171201C059500002017-11-15 2:35PM EST5,950.00328.27360.50367.200.00-420.00%
NDX171201C059750002017-11-17 11:51PM EST5,975.00377.53335.90342.600.00-210.00%
NDX171201C059800002017-11-02 10:37AM EST5,980.00243.77320.10326.500.00-110.00%
NDX171201C059900002017-11-17 11:51PM EST5,990.00362.66321.10327.900.00-38190.00%
NDX171201C060000002017-11-16 1:08PM EST6,000.00355.30311.20318.000.00-52550.00%
NDX171201C060100002017-11-16 1:09PM EST6,010.00345.50301.40308.200.00-1270.00%
NDX171201C060200002017-11-09 10:31AM EST6,020.00298.20297.90304.500.00-110.00%
NDX171201C060250002017-11-06 11:12AM EST6,025.00293.40293.70300.100.00-210.00%
NDX171201C060300002017-11-21 11:36AM EST6,030.00348.05373.60390.100.00-11632.13%
NDX171201C060400002017-11-16 1:03PM EST6,040.00317.45272.10278.800.00-2150.00%
NDX171201C060500002017-11-21 2:06PM EST6,050.00328.15353.70369.000.00-4629.98%
NDX171201C060600002017-11-09 9:55AM EST6,060.00241.69261.30267.500.00-220.00%
NDX171201C060700002017-11-22 11:03AM EST6,070.00314.30333.80350.300.00-1129.61%
NDX171201C060750002017-11-21 2:06PM EST6,075.00303.35328.80345.300.00-4429.27%
NDX171201C060800002017-11-22 11:03AM EST6,080.00304.31323.80340.300.00-1228.94%
NDX171201C060900002017-11-09 10:25AM EST6,090.00237.70234.10240.100.00-240.00%
NDX171201C061000002017-11-16 11:27AM EST6,100.00240.62214.40220.600.00-10350.00%
NDX171201C061100002017-11-16 11:27AM EST6,110.00231.25205.00211.200.00-10110.00%
NDX171201C061200002017-11-14 10:19AM EST6,120.00187.75195.70201.600.00-10150.00%
NDX171201C061250002017-11-08 9:31AM EST6,125.00215.57203.10208.800.00-30250.00%
NDX171201C061300002017-11-16 11:40AM EST6,130.00214.50186.30192.300.00-4170.00%
NDX171201C061400002017-11-24 1:07PM EST6,140.00273.12264.00280.60+80.44+41.75%1425.05%
NDX171201C061500002017-11-21 10:58AM EST6,150.00228.70254.10270.100.00-104524.05%
NDX171201C061600002017-11-24 1:07PM EST6,160.00253.18244.10260.70+77.81+44.37%1123.72%
NDX171201C061700002017-11-09 10:02AM EST6,170.00156.87164.40169.800.00-100.00%
NDX171201C061750002017-11-22 9:48AM EST6,175.00204.01229.20246.100.00-12322.90%
NDX171201C061800002017-11-22 3:24PM EST6,180.00208.25224.30240.800.00-3122.38%
NDX171201C061900002017-10-27 10:34AM EST6,190.0093.37107.30111.50+52.17+126.63%550.00%
NDX171201C062000002017-11-24 10:44AM EST6,200.00201.00205.90219.80+12.45+6.60%214120.40%
NDX171201C062100002017-11-22 9:39AM EST6,210.00173.23196.00209.900.00-20519.75%
NDX171201C062200002017-11-21 9:30AM EST6,220.00119.30186.20200.100.00-12419.14%
NDX171201C062250002017-11-22 12:21PM EST6,225.00159.75181.20195.100.00-13718.78%
NDX171201C062300002017-11-24 12:27PM EST6,230.00181.05176.30190.20+87.45+93.43%81618.48%
NDX171201C062400002017-11-24 10:36AM EST6,240.00161.71166.40180.30+22.06+15.80%91417.80%
NDX171201C062500002017-11-24 10:36AM EST6,250.00151.95156.60170.50+11.55+8.23%325317.17%
NDX171201C062600002017-11-21 1:59PM EST6,260.00124.30146.80160.700.00-5816.52%
NDX171201C062700002017-11-22 12:00PM EST6,270.00117.51137.10149.300.00-22715.09%
NDX171201C062750002017-11-24 9:51AM EST6,275.00123.65132.30146.20+12.89+11.64%1551415.62%
NDX171201C062800002017-11-16 10:00AM EST6,280.0072.5062.2066.000.00-3200.00%
NDX171201C062900002017-11-16 10:53AM EST6,290.0078.3655.8059.400.00-9100.00%
NDX171201C063000002017-11-24 11:05AM EST6,300.00109.80108.30122.20+16.18+17.28%309014.10%
NDX171201C063100002017-11-22 9:43AM EST6,310.0076.7099.00111.900.00-312813.16%
NDX171201C063200002017-11-24 9:39AM EST6,320.0084.7592.00101.40+14.75+21.07%23212.14%
NDX171201C063250002017-11-24 11:26AM EST6,325.0088.8587.5096.90+13.95+18.62%2911011.92%
NDX171201C063300002017-11-24 12:58PM EST6,330.0086.5083.0092.40+17.77+25.85%425911.70%
NDX171201C063400002017-11-17 12:28PM EST6,340.0042.5828.6031.40-16.42-27.83%9240.00%
NDX171201C063500002017-11-24 12:07PM EST6,350.0068.7565.8072.00+15.66+29.50%411959.80%
NDX171201C063600002017-11-22 3:42PM EST6,360.0047.6057.7067.000.00-13410.57%
NDX171201C063700002017-11-24 12:58PM EST6,370.0053.3549.9059.20+12.00+29.02%412510.26%
NDX171201C063750002017-11-24 11:05AM EST6,375.0047.7048.3053.20+10.26+27.40%11609.42%
NDX171201C063800002017-11-24 1:06PM EST6,380.0047.0044.7049.60+9.07+23.91%8289.31%
NDX171201C063900002017-11-24 1:00PM EST6,390.0037.8038.4042.70+8.35+28.35%5179.09%
NDX171201C064000002017-11-24 12:36PM EST6,400.0032.9432.0035.00+7.75+30.77%2558398.51%
NDX171201C064100002017-11-24 12:43PM EST6,410.0026.6026.4029.60+5.80+27.88%2191618.46%
NDX171201C064200002017-11-24 12:59PM EST6,420.0022.0021.4024.20+5.03+29.64%48558.25%
NDX171201C064250002017-11-24 12:43PM EST6,425.0020.4119.4022.30+6.41+45.79%73988.32%
NDX171201C064300002017-11-24 12:58PM EST6,430.0018.3017.4020.30+4.50+32.61%102998.32%
NDX171201C064400002017-11-24 12:43PM EST6,440.0014.5813.2015.70+3.89+36.39%172978.02%
NDX171201C064500002017-11-24 1:06PM EST6,450.0011.509.7012.70+3.15+37.72%2194528.04%
NDX171201C064600002017-11-24 1:06PM EST6,460.009.017.2011.00+2.31+34.48%843538.36%
NDX171201C064700002017-11-24 12:32PM EST6,470.007.395.608.40+1.16+18.62%29408.23%
NDX171201C064750002017-11-24 12:12PM EST6,475.006.724.807.60+1.75+35.21%44678.30%
NDX171201C064800002017-11-24 12:32PM EST6,480.005.904.006.90+1.55+35.63%12228.38%
NDX171201C064900002017-11-24 9:59AM EST6,490.003.502.905.80+0.10+2.94%13368.60%
NDX171201C065000002017-11-24 12:54PM EST6,500.003.412.104.80+0.83+32.17%962148.77%
NDX171201C065100002017-11-24 11:40AM EST6,510.003.101.304.30+0.98+46.23%1249.14%
NDX171201C065200002017-11-24 12:47PM EST6,520.001.940.953.700.00-40409.40%
NDX171201C065250002017-11-24 9:33AM EST6,525.002.220.853.50+0.57+34.55%2689.57%
NDX171201C065400002017-11-21 10:24AM EST6,540.001.380.653.100.00-11110.17%
NDX171201C065500002017-11-24 12:54PM EST6,550.001.580.552.80+0.01+0.64%365210.50%
NDX171201C065600002017-11-24 12:47PM EST6,560.001.260.502.650.00-6310.93%
NDX171201C065750002017-11-21 2:16PM EST6,575.001.120.502.450.00-41911.56%
NDX171201C065800002017-11-24 12:47PM EST6,580.001.080.352.350.00-202011.73%
NDX171201C066000002017-11-24 10:55AM EST6,600.000.900.502.15-0.38-29.69%251912.57%
NDX171201C066200002017-11-24 12:47PM EST6,620.001.050.001.900.00-3013.29%
NDX171201C066250002017-11-20 10:59AM EST6,625.000.830.001.850.00-91713.47%
NDX171201C066300002017-11-24 12:47PM EST6,630.000.880.001.800.00-202013.65%
NDX171201C066500002017-11-01 8:35AM EST6,650.002.400.703.500.00-1416.64%
NDX171201C066700002017-11-24 12:47PM EST6,670.000.350.001.550.00-4015.21%
NDX171201C066750002017-11-24 12:06PM EST6,675.000.400.001.50-0.65-61.90%101115.36%
NDX171201C067000002017-11-14 9:32AM EST6,700.000.600.001.300.00-1916.15%
NDX171201C069000002017-11-03 10:50PM EST6,900.001.100.001.850.00-11126.15%
PutsforDecember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171201P049000002017-11-22 4:07PM EST4,900.000.050.000.200.00-151861.23%
NDX171201P050000002017-11-24 1:07PM EST5,000.000.050.000.90-4.05-98.78%1165.06%
NDX171201P051000002017-11-24 1:08PM EST5,100.000.050.000.95-0.07-58.33%1460.64%
NDX171201P052000002017-11-21 1:22PM EST5,200.000.140.000.150.00-6550.24%
NDX171201P053000002017-11-21 1:21PM EST5,300.000.120.000.150.00-302546.00%
NDX171201P054000002017-11-21 2:40PM EST5,400.000.200.051.000.00-4612450.75%
NDX171201P054500002017-11-21 1:13PM EST5,450.000.200.001.000.00-247648.30%
NDX171201P054750002017-11-20 1:38PM EST5,475.000.830.001.000.00-212547.08%
NDX171201P055000002017-11-21 2:40PM EST5,500.000.200.001.000.00-32445.87%
NDX171201P055250002017-11-20 1:38PM EST5,525.000.480.001.000.00-373844.67%
NDX171201P055500002017-11-21 11:17AM EST5,550.000.900.001.000.00-13443.46%
NDX171201P055750002017-11-20 1:36PM EST5,575.000.800.001.000.00-83342.25%
NDX171201P056000002017-11-24 11:00AM EST5,600.000.500.001.000.00-224941.05%
NDX171201P056250002017-11-24 11:00AM EST5,625.000.500.001.05-3.95-88.76%67040.09%
NDX171201P056500002017-11-24 11:02AM EST5,650.000.500.001.05-1.20-70.59%96738.89%
NDX171201P056750002017-11-06 11:31AM EST5,675.004.654.006.700.00-1350.10%
NDX171201P057000002017-11-21 10:11AM EST5,700.000.650.001.100.00-22236.70%
NDX171201P057250002017-11-24 10:35AM EST5,725.001.030.001.15-0.60-36.81%407035.70%
NDX171201P057500002017-11-24 10:35AM EST5,750.001.080.001.20+0.33+44.00%408234.69%
NDX171201P057600002017-11-17 11:54PM EST5,760.002.750.803.100.00-1039.30%
NDX171201P057700002017-11-03 2:19PM EST5,770.006.876.008.60-26.43-79.37%6546.68%
NDX171201P057750002017-11-20 10:02AM EST5,775.001.670.001.200.00-12833.47%
NDX171201P057800002017-10-27 10:46AM EST5,780.0018.4513.3016.20-17.39-48.52%101051.91%
NDX171201P057900002017-11-17 3:08PM EST5,790.002.161.003.30-3.64-62.76%41538.06%
NDX171201P058000002017-11-24 1:14PM EST5,800.000.070.000.35-1.78-96.22%2622927.81%
NDX171201P058100002017-11-06 10:22AM EST5,810.007.606.209.000.00-2144.62%
NDX171201P058200002017-11-03 10:53PM EST5,820.0014.487.409.900.00-111144.91%
NDX171201P058250002017-11-24 11:00AM EST5,825.000.750.001.30-3.36-81.75%51731.38%
NDX171201P058300002017-11-17 9:47AM EST5,830.002.651.303.50-0.68-20.42%101036.24%
NDX171201P058400002017-11-16 1:25PM EST5,840.003.461.353.500.00-111035.69%
NDX171201P058500002017-11-24 11:02AM EST5,850.000.800.001.30-0.72-47.37%1828830.16%
NDX171201P058600002017-11-16 1:01PM EST5,860.003.781.553.600.00-15234.75%
NDX171201P058700002017-11-21 4:02PM EST5,870.000.900.001.300.00-101829.18%
NDX171201P058750002017-11-21 4:02PM EST5,875.000.950.000.350.00-1077924.59%
NDX171201P058800002017-11-03 10:53PM EST5,880.0012.509.6012.200.00-20043.12%
NDX171201P058900002017-11-16 10:45AM EST5,890.004.941.803.900.00-11133.57%
NDX171201P059000002017-11-24 1:14PM EST5,900.000.340.000.350.00-40570423.51%
NDX171201P059100002017-11-21 11:49AM EST5,910.000.800.001.300.00-13227.22%
NDX171201P059200002017-11-16 10:45AM EST5,920.005.452.154.100.00-1332.18%
NDX171201P059250002017-11-22 9:38AM EST5,925.000.860.001.350.00-340926.63%
NDX171201P059300002017-11-16 1:32PM EST5,930.004.552.254.300.00-482931.90%
NDX171201P059400002017-11-22 10:46AM EST5,940.001.050.001.450.00-1816926.16%
NDX171201P059500002017-11-24 10:36AM EST5,950.000.500.001.50-0.43-46.24%3082925.79%
NDX171201P059600002017-11-24 9:51AM EST5,960.000.900.001.50+0.27+42.86%12625.29%
NDX171201P059700002017-11-24 11:01AM EST5,970.000.950.001.50+0.27+39.71%22524.79%
NDX171201P059750002017-11-24 9:46AM EST5,975.000.950.001.50-1.63-63.18%145324.54%
NDX171201P059800002017-11-24 10:44AM EST5,980.000.850.001.50-2.68-75.92%33524.29%
NDX171201P059900002017-11-24 9:42AM EST5,990.000.950.001.55-0.45-32.14%28123.91%
NDX171201P060000002017-11-24 1:09PM EST6,000.000.730.001.55-0.47-39.17%3286723.41%
NDX171201P060100002017-11-21 1:58PM EST6,010.001.600.001.700.00-1635923.24%
NDX171201P060200002017-11-16 2:40PM EST6,020.005.833.505.800.00-1036728.43%
NDX171201P060250002017-11-24 10:46AM EST6,025.001.050.001.55-0.31-22.79%243522.15%
NDX171201P060300002017-11-21 12:25PM EST6,030.001.760.001.550.00-2615421.89%
NDX171201P060400002017-11-22 10:02AM EST6,040.001.770.001.800.00-429421.91%
NDX171201P060500002017-11-24 1:08PM EST6,050.001.270.701.85-0.05-3.79%854521.49%
NDX171201P060600002017-11-24 11:18AM EST6,060.000.950.700.85-0.53-35.81%17618.63%
NDX171201P060700002017-11-24 11:17AM EST6,070.000.950.001.50-0.61-39.10%21319.76%
NDX171201P060750002017-11-24 12:05PM EST6,075.000.950.001.90-1.24-56.62%840120.28%
NDX171201P060800002017-11-24 12:34PM EST6,080.000.850.000.95-0.47-35.61%23717.96%
NDX171201P060900002017-11-24 12:01PM EST6,090.001.000.001.60-0.81-44.75%51518.95%
NDX171201P061000002017-11-24 11:48AM EST6,100.001.000.001.05-0.60-37.50%825217.26%
NDX171201P061100002017-11-22 3:45PM EST6,110.001.690.001.050.00-153116.77%
NDX171201P061200002017-11-24 1:07PM EST6,120.001.350.002.40-0.41-23.30%201518.68%
NDX171201P061250002017-11-24 11:01AM EST6,125.001.720.002.50+0.10+6.17%442518.55%
NDX171201P061300002017-11-24 10:26AM EST6,130.002.000.002.55-1.02-33.77%12018.34%
NDX171201P061400002017-11-24 1:07PM EST6,140.001.400.002.35-0.61-30.35%1715517.52%
NDX171201P061500002017-11-24 12:15PM EST6,150.001.570.502.40-0.57-26.64%6676317.04%
NDX171201P061600002017-11-24 12:34PM EST6,160.001.100.502.45-1.92-63.58%237016.56%
NDX171201P061700002017-11-24 9:50AM EST6,170.002.000.552.50-0.13-6.10%72616.07%
NDX171201P061750002017-11-24 12:41PM EST6,175.001.260.552.55-1.06-45.69%172115.85%
NDX171201P061800002017-11-24 12:16PM EST6,180.001.680.552.55-0.99-37.08%3044315.58%
NDX171201P061900002017-11-24 9:41AM EST6,190.001.730.602.65-1.14-39.72%105915.13%
NDX171201P062000002017-11-24 1:09PM EST6,200.001.460.652.75-0.64-30.48%6419914.68%
NDX171201P062100002017-11-24 11:04AM EST6,210.001.950.702.85-1.55-44.29%183714.21%
NDX171201P062200002017-11-24 10:25AM EST6,220.002.430.752.95-0.57-19.00%22813.73%
NDX171201P062250002017-11-24 1:08PM EST6,225.002.420.803.10-1.70-41.26%414913.59%
NDX171201P062300002017-11-22 4:02PM EST6,230.003.350.803.200.00-333513.39%
NDX171201P062400002017-11-24 12:38PM EST6,240.001.300.903.30-2.77-68.06%133412.88%
NDX171201P062500002017-11-24 12:57PM EST6,250.002.330.953.50-1.97-45.81%637712.45%
NDX171201P062600002017-11-24 12:28PM EST6,260.002.601.103.70-3.12-54.55%175311.99%
NDX171201P062700002017-11-24 11:31AM EST6,270.002.881.304.40-2.69-48.29%22511.88%
NDX171201P062750002017-11-24 12:55PM EST6,275.002.871.454.10-3.01-51.19%579411.35%
NDX171201P062800002017-11-24 12:38PM EST6,280.002.551.654.80-3.88-60.34%3728911.50%
NDX171201P062900002017-11-24 12:58PM EST6,290.003.541.955.20-3.53-49.93%7828111.08%
NDX171201P063000002017-11-24 12:58PM EST6,300.004.072.505.10-4.05-49.88%4428910.34%
NDX171201P063100002017-11-24 12:59PM EST6,310.004.503.106.70-5.07-52.98%447210.51%
NDX171201P063200002017-11-24 12:23PM EST6,320.005.963.907.40-8.14-57.73%355010.11%
NDX171201P063250002017-11-24 12:19PM EST6,325.006.304.407.90-10.20-61.82%56449.96%
NDX171201P063300002017-11-24 12:47PM EST6,330.007.005.008.40-10.75-60.56%6979.80%
NDX171201P063400002017-11-24 12:12PM EST6,340.008.496.309.60-7.21-45.92%271049.49%
NDX171201P063500002017-11-24 12:35PM EST6,350.009.777.9011.00-8.24-45.75%71009.18%
NDX171201P063600002017-11-24 11:51AM EST6,360.0011.409.9012.30-20.20-63.92%1578.76%
NDX171201P063700002017-11-24 11:25AM EST6,370.0015.5812.2014.50-15.15-49.30%53428.55%
NDX171201P063750002017-11-24 12:49PM EST6,375.0015.3413.6016.000.00-4248.52%
NDX171201P063800002017-11-24 12:49PM EST6,380.0017.2215.0017.200.00-5438.37%
NDX171201P063900002017-11-24 12:49PM EST6,390.0021.8017.3020.400.00-22258.21%
NDX171201P064000002017-11-24 12:55PM EST6,400.0023.5021.3024.10-14.32-37.86%7508.06%
NDX171201P064100002017-11-24 12:49PM EST6,410.0028.0025.2028.800.00-608.03%
NDX171201P064200002017-11-24 12:49PM EST6,420.0042.9330.3033.600.00-117.88%
NDX171201P064250002017-11-24 12:52PM EST6,425.0036.1033.4036.300.00-1017.83%
NDX171201P064500002017-11-24 12:52PM EST6,450.0052.3547.9052.700.00-207.81%
NDX171201P064700002017-11-24 11:58AM EST6,470.0071.2961.4070.40-61.76-46.42%1028.73%
NDX171201P064750002017-11-24 12:49PM EST6,475.0075.5465.5074.600.00-1008.82%
NDX171201P064900002017-11-24 12:49PM EST6,490.00117.8578.6087.600.00-119.12%
NDX171201P065000002017-11-22 12:12PM EST6,500.00121.7487.7096.700.00-29169.40%
NDX171201P065250002017-11-22 3:09PM EST6,525.00141.30108.60122.500.00-21111.53%
NDX171201P065500002017-11-10 11:50PM EST6,550.00281.45242.30249.300.00-1147.43%
NDX171201P065750002017-11-24 9:40AM EST6,575.00179.60157.50171.40-6.91-3.70%1214.11%
NDX171201P067000002017-10-20 10:46PM EST6,700.00587.63582.50599.20-581.98-9,914.48%1010118.88%