^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP181121C061000002018-11-20 10:13AM EST6,100.00365.40429.30448.60-197.15-35.05%2248.10%
NDXP181121C061250002018-11-20 10:13AM EST6,125.00341.50403.50423.20-195.85-36.45%4444.15%
NDXP181121C061750002018-11-20 10:13AM EST6,175.00294.10350.70370.30-193.25-39.65%220.00%
NDXP181121C062000002018-11-14 2:05PM EST6,200.00553.88325.10346.000.00-110.00%
NDXP181121C063750002018-11-16 2:26PM EST6,375.00471.50160.10175.800.00-1125.20%
NDXP181121C065000002018-11-20 2:13PM EST6,500.0077.0072.0082.20-229.00-74.84%41428.98%
NDXP181121C066000002018-11-20 2:01PM EST6,600.0022.5627.1029.50-277.54-92.48%97426.73%
NDXP181121C066250002018-11-20 2:03PM EST6,625.0015.7018.7021.10-69.00-81.46%27326.22%
NDXP181121C066750002018-11-20 2:11PM EST6,675.006.908.009.60-45.90-86.93%152425.29%
NDXP181121C067000002018-11-20 2:00PM EST6,700.004.504.305.70-33.50-88.16%363424.45%
NDXP181121C067500002018-11-20 1:15PM EST6,750.002.961.452.60-24.04-89.04%923925.16%
NDXP181121C067750002018-11-20 12:54PM EST6,775.002.870.751.70-12.73-81.60%41125.45%
NDXP181121C068000002018-11-20 1:12PM EST6,800.001.270.201.30-8.66-87.21%126326.44%
NDXP181121C068250002018-11-20 1:21PM EST6,825.000.690.001.05-6.17-89.94%172327.62%
NDXP181121C068500002018-11-20 1:21PM EST6,850.000.410.000.95-5.59-93.17%393929.21%
NDXP181121C068750002018-11-20 9:44AM EST6,875.000.480.000.90-2.82-85.45%1212230.96%
NDXP181121C069000002018-11-20 9:48AM EST6,900.000.480.000.85-2.32-82.86%278832.64%
NDXP181121C069250002018-11-19 3:40PM EST6,925.001.450.000.850.00-475734.56%
NDXP181121C069500002018-11-20 9:30AM EST6,950.000.260.050.80-1.09-80.74%1021136.16%
NDXP181121C069750002018-11-19 11:36AM EST6,975.002.120.000.800.00-211538.01%
NDXP181121C070000002018-11-20 9:41AM EST7,000.000.400.000.75-0.84-67.74%713539.53%
NDXP181121C070250002018-11-19 2:30PM EST7,025.000.560.000.750.00-263241.35%
NDXP181121C070500002018-11-19 12:49PM EST7,050.000.950.000.200.00-314537.11%
NDXP181121C071000002018-11-20 1:15PM EST7,100.000.250.000.65-0.05-16.67%72445.87%
NDXP181121C071500002018-11-19 4:05PM EST7,150.000.250.000.250.00-225444.36%
NDXP181121C072000002018-11-20 1:15PM EST7,200.000.150.000.15+0.05+50.00%14045.17%
NDXP181121C072250002018-11-19 12:15PM EST7,225.000.250.000.550.00-253953.35%
NDXP181121C072500002018-11-15 2:30PM EST7,250.002.800.000.550.00-2851.03%
NDXP181121C072750002018-11-15 2:30PM EST7,275.002.100.000.550.00-2652.59%
NDXP181121C073000002018-11-16 9:30AM EST7,300.001.500.000.300.00-11051.07%
NDXP181121C073250002018-11-20 1:15PM EST7,325.000.200.000.55-1.59-88.83%52055.62%
NDXP181121C073750002018-11-15 4:14PM EST7,375.000.800.000.550.00-92258.64%
NDXP181121C074000002018-11-15 3:34PM EST7,400.000.150.000.300.00-111456.79%
NDXP181121C074250002018-11-15 4:14PM EST7,425.000.660.000.300.00-81958.20%
NDXP181121C074500002018-11-19 12:15PM EST7,450.000.100.000.250.00-103558.64%
NDXP181121C074750002018-11-19 12:15PM EST7,475.000.320.000.250.00-153260.01%
NDXP181121C075000002018-11-20 1:16PM EST7,500.000.200.000.20-0.70-77.78%5960.25%
NDXP181121C075500002018-11-15 2:36PM EST7,550.000.300.000.550.00-61068.85%
NDXP181121C076000002018-11-14 1:48PM EST7,600.000.700.000.550.00-1371.73%
NDXP181121C077000002018-11-09 11:56PM EST7,700.001.430.000.550.00-1177.34%
NDXP181121C078000002018-11-12 10:59AM EST7,800.000.250.000.550.00-5882.81%
NDXP181121C082000002018-10-23 10:03AM EST8,200.000.760.000.550.00-44103.81%
PutsforNovember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP181121P050000002018-11-16 3:04PM EST5,000.000.050.000.100.00-22108.98%
NDXP181121P053000002018-11-16 3:24PM EST5,300.000.050.000.100.00-8886.72%
NDXP181121P054000002018-11-16 3:22PM EST5,400.000.100.000.700.00-5593.99%
NDXP181121P055000002018-10-29 1:10PM EST5,500.008.850.000.700.00-202085.79%
NDXP181121P055500002018-11-09 11:57PM EST5,550.003.500.000.750.00-3382.28%
NDXP181121P056000002018-11-06 11:38AM EST5,600.002.650.000.750.00-12778.22%
NDXP181121P056250002018-11-09 11:57PM EST5,625.004.340.000.800.00-232376.71%
NDXP181121P057000002018-10-29 1:08PM EST5,700.0013.600.000.800.00-151070.63%
NDXP181121P057500002018-11-02 10:53AM EST5,750.006.450.000.850.00-5567.04%
NDXP181121P057750002018-11-15 3:30PM EST5,775.000.250.000.850.00-1165.01%
NDXP181121P058000002018-11-19 10:28AM EST5,800.000.320.000.850.00-31662.99%
NDXP181121P058250002018-11-15 10:35AM EST5,825.001.150.000.900.00-3361.38%
NDXP181121P058500002018-11-16 2:20PM EST5,850.000.390.000.900.00-203059.35%
NDXP181121P059250002018-11-19 11:15AM EST5,925.000.360.000.950.00-4453.61%
NDXP181121P059500002018-11-20 10:49AM EST5,950.000.750.050.95+0.32+74.42%23251.90%
NDXP181121P059750002018-11-19 11:09AM EST5,975.000.250.001.000.00-445254.33%
NDXP181121P060000002018-11-20 9:35AM EST6,000.001.380.051.05+0.66+91.67%26552.49%
NDXP181121P060250002018-11-20 10:44AM EST6,025.000.670.051.10-2.93-81.39%2150.62%
NDXP181121P060500002018-11-19 10:27AM EST6,050.000.850.101.200.00-12349.01%
NDXP181121P060750002018-11-20 9:41AM EST6,075.001.630.201.25+0.72+79.12%201047.06%
NDXP181121P061000002018-11-20 11:17AM EST6,100.001.400.301.35+0.39+38.61%25126245.33%
NDXP181121P061250002018-11-20 9:41AM EST6,125.002.230.451.50+1.63+271.67%201143.76%
NDXP181121P061500002018-11-20 10:57AM EST6,150.001.420.651.70+0.17+13.60%33342.28%
NDXP181121P061750002018-11-19 3:35PM EST6,175.001.151.002.100.00-485441.35%
NDXP181121P062000002018-11-20 11:01AM EST6,200.001.401.452.50-0.60-30.00%3328340.14%
NDXP181121P062500002018-11-20 1:29PM EST6,250.003.002.904.000.00-42438.55%
NDXP181121P062750002018-11-20 12:21PM EST6,275.003.773.805.10+0.79+26.51%801237.82%
NDXP181121P063500002018-11-20 1:15PM EST6,350.007.478.0010.70+2.12+39.63%28714035.90%
NDXP181121P063750002018-11-20 1:19PM EST6,375.0010.9811.7014.60+4.66+73.73%1631836.15%
NDXP181121P064500002018-11-20 2:10PM EST6,450.0032.0028.5031.20+18.40+135.29%19020335.96%
NDXP181121P064750002018-11-20 12:18PM EST6,475.0025.8036.9039.90+8.50+49.13%976836.38%
NDXP181121P065000002018-11-20 1:46PM EST6,500.0040.5043.7046.30+16.65+69.81%24313734.80%
NDXP181121P065250002018-11-20 12:16PM EST6,525.0038.1056.4059.20+7.82+25.83%185635.99%
NDXP181121P065500002018-11-20 12:17PM EST6,550.0045.7061.0072.00+16.20+54.92%194536.35%
NDXP181121P065750002018-11-20 12:42PM EST6,575.0056.9075.0085.00+13.32+30.56%3622736.07%
NDXP181121P066000002018-11-20 11:19AM EST6,600.0085.0085.00100.50+38.68+83.51%3726836.38%
NDXP181121P066250002018-11-20 10:22AM EST6,625.00137.20105.00122.00+89.97+190.49%15839.34%
NDXP181121P066750002018-11-20 11:25AM EST6,675.00132.22145.00161.00+60.82+85.18%157341.57%
NDXP181121P067000002018-11-20 11:25AM EST6,700.00152.87169.00185.70+59.12+63.06%83645.35%
NDXP181121P067250002018-11-19 3:25PM EST6,725.0090.20184.00200.900.00-13621942.31%
NDXP181121P067500002018-11-20 10:56AM EST6,750.00159.77210.90227.90+49.36+44.71%164647.30%
NDXP181121P068000002018-11-20 1:59PM EST6,800.00272.51254.000.00+121.68+80.67%23560.00%
NDXP181121P068250002018-11-20 1:12PM EST6,825.00272.06276.80296.40+223.16+456.36%108451.74%
NDXP181121P068500002018-11-20 2:05PM EST6,850.00337.25306.30324.50+159.25+89.47%1617857.62%
NDXP181121P068750002018-11-20 9:30AM EST6,875.00385.32332.90352.00+177.67+85.56%57453.74%
NDXP181121P069000002018-11-20 9:50AM EST6,900.00382.50354.70371.60+212.50+125.00%113151.40%
NDXP181121P069250002018-11-20 2:05PM EST6,925.00411.76387.90406.40+317.76+338.04%278464.35%
NDXP181121P069500002018-11-12 2:58PM EST6,950.00160.50404.80426.700.00-1560.01%
NDXP181121P071000002018-11-19 2:17PM EST7,100.00449.25556.50576.500.00-11076.44%
NDXP181121P071250002018-11-14 11:28AM EST7,125.00333.68581.50601.500.00-1378.92%
NDXP181121P071500002018-11-14 11:28AM EST7,150.00356.83606.90625.700.00-1381.08%
NDXP181121P073000002018-11-16 3:52PM EST7,300.00423.73751.70776.400.00-4791.48%
NDXP181121P073250002018-11-02 9:19AM EST7,325.00336.79776.20795.800.00-1187.66%
NDXP181121P073500002018-11-16 3:52PM EST7,350.00474.53803.50821.400.00-4492.85%
NDXP181121P074000002018-11-09 9:49AM EST7,400.00334.65856.40876.400.00-11104.54%