^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171027C051000002017-09-29 11:47PM EDT5,100.00823.901,003.701,020.400.00-11137.52%
NDX171027C054000002017-10-20 11:57PM EDT5,400.00676.68704.20720.900.00-33103.62%
NDX171027C055000002017-10-23 9:54AM EDT5,500.00608.150.000.000.00-500.00%
NDX171027C055500002017-09-22 11:54PM EDT5,550.00414.60554.60571.300.00-5586.57%
NDX171027C055750002017-09-22 11:54PM EDT5,575.00391.72529.70546.400.00-5583.72%
NDX171027C056000002017-10-23 12:18PM EDT5,600.00500.140.000.000.00-400.00%
NDX171027C056250002017-09-15 11:58PM EDT5,625.00400.00480.00496.700.00-1178.03%
NDX171027C057200002017-10-06 11:44PM EDT5,720.00278.00385.50402.200.00-1166.94%
NDX171027C057500002017-10-18 10:49AM EDT5,750.00376.90355.70372.400.00-2963.39%
NDX171027C057700002017-10-18 11:47AM EDT5,770.00352.40335.90352.600.00-1261.03%
NDX171027C057750002017-09-08 11:44PM EDT5,775.00243.40330.90347.600.00-1160.41%
NDX171027C057800002017-09-22 11:54PM EDT5,780.00208.50325.90342.600.00-5559.78%
NDX171027C057900002017-10-18 11:50AM EDT5,790.00332.57316.00332.700.00-1158.59%
NDX171027C058000002017-10-20 3:43PM EDT5,800.00310.22306.10322.80+47.57+18.11%101457.38%
NDX171027C058100002017-10-20 3:43PM EDT5,810.00300.12296.20312.90+137.27+84.29%101056.17%
NDX171027C058200002017-10-18 11:47AM EDT5,820.00302.90286.30303.000.00-2254.96%
NDX171027C058250002017-10-17 2:40PM EDT5,825.00296.20281.30298.000.00-102154.32%
NDX171027C058300002017-10-18 11:56AM EDT5,830.00291.27276.30293.000.00-1053.68%
NDX171027C058400002017-10-18 11:50AM EDT5,840.00283.01266.40283.100.00-21352.44%
NDX171027C058500002017-10-23 12:18PM EDT5,850.00249.680.000.000.00-400.00%
NDX171027C058600002017-10-20 2:03PM EDT5,860.00262.38246.70263.30+33.83+14.80%5654.06%
NDX171027C058700002017-10-20 2:03PM EDT5,870.00252.22236.80253.40-1.18-0.47%5652.75%
NDX171027C058750002017-10-20 3:31PM EDT5,875.00238.00231.90248.50+27.30+12.96%101752.12%
NDX171027C058800002017-10-18 11:56AM EDT5,880.00241.91226.90243.600.00-2051.48%
NDX171027C058900002017-10-19 11:38AM EDT5,890.00199.71217.10232.400.00-1649.54%
NDX171027C059000002017-10-20 12:44PM EDT5,900.00219.35208.70222.40+53.85+32.54%43348.15%
NDX171027C059100002017-10-20 12:44PM EDT5,910.00209.50198.90212.60+28.85+15.97%4446.85%
NDX171027C059200002017-10-12 1:27PM EDT5,920.00183.25189.10202.800.00-2345.53%
NDX171027C059250002017-10-17 1:57PM EDT5,925.00196.61184.20197.900.00-1944.86%
NDX171027C059300002017-10-18 11:56AM EDT5,930.00193.00179.30193.000.00-11244.19%
NDX171027C059400002017-10-23 12:53PM EDT5,940.00164.720.000.000.00-100.00%
NDX171027C059500002017-10-20 12:38PM EDT5,950.00168.32159.90173.60-5.58-3.21%35441.55%
NDX171027C059600002017-10-19 11:40AM EDT5,960.00134.15150.30161.400.00-1439.10%
NDX171027C059700002017-10-10 9:43AM EDT5,970.00140.00140.80151.400.00-274337.61%
NDX171027C059750002017-10-23 12:53PM EDT5,975.00130.560.000.000.00-100.00%
NDX171027C059800002017-10-20 3:14PM EDT5,980.00140.50133.40141.40-10.00-6.64%52236.10%
NDX171027C059900002017-10-20 3:14PM EDT5,990.00131.10124.00135.10+23.23+21.54%51736.12%
NDX171027C060000002017-10-23 4:06PM EDT6,000.0082.700.000.000.00-200.00%
NDX171027C060100002017-10-23 2:10PM EDT6,010.0093.520.000.000.00-2000.00%
NDX171027C060200002017-10-23 2:10PM EDT6,020.0084.570.000.000.00-2000.00%
NDX171027C060250002017-10-23 4:06PM EDT6,025.0062.000.000.000.00-300.00%
NDX171027C060300002017-10-23 11:39AM EDT6,030.0071.620.000.000.00-100.00%
NDX171027C060400002017-10-23 2:24PM EDT6,040.0061.750.000.000.00-100.00%
NDX171027C060500002017-10-23 3:50PM EDT6,050.0040.650.000.000.00-100.00%
NDX171027C060600002017-10-23 3:56PM EDT6,060.0034.830.000.000.00-1200.00%
NDX171027C060700002017-10-23 3:21PM EDT6,070.0034.700.000.000.00-900.10%
NDX171027C060750002017-10-23 3:50PM EDT6,075.0025.950.000.000.00-2600.20%
NDX171027C060800002017-10-23 3:21PM EDT6,080.0029.200.000.000.00-3400.39%
NDX171027C060900002017-10-23 3:59PM EDT6,090.0020.750.000.000.00-2100.78%
NDX171027C061000002017-10-23 4:12PM EDT6,100.0016.520.000.000.00-10300.78%
NDX171027C061100002017-10-23 4:12PM EDT6,110.0013.680.000.000.00-12701.56%
NDX171027C061200002017-10-23 4:09PM EDT6,120.0011.100.000.000.00-9301.56%
NDX171027C061250002017-10-23 4:09PM EDT6,125.009.990.000.000.00-2801.56%
NDX171027C061300002017-10-23 3:41PM EDT6,130.008.300.000.000.00-17701.56%
NDX171027C061400002017-10-23 3:41PM EDT6,140.006.500.000.000.00-3003.13%
NDX171027C061500002017-10-23 4:02PM EDT6,150.005.150.000.000.00-11903.13%
NDX171027C061600002017-10-23 4:02PM EDT6,160.003.850.000.000.00-3503.13%
NDX171027C061700002017-10-23 3:36PM EDT6,170.003.720.000.000.00-3103.13%
NDX171027C061750002017-10-23 3:36PM EDT6,175.003.310.000.000.00-1603.13%
NDX171027C061800002017-10-23 3:50PM EDT6,180.002.530.000.000.00-2903.13%
NDX171027C061900002017-10-23 4:11PM EDT6,190.002.270.000.000.00-2803.13%
NDX171027C062000002017-10-23 3:50PM EDT6,200.001.750.000.000.00-1603.13%
NDX171027C062100002017-10-23 4:11PM EDT6,210.001.570.000.000.00-3403.13%
NDX171027C062200002017-10-23 1:05PM EDT6,220.001.500.000.000.00-2606.25%
NDX171027C062250002017-10-23 3:50PM EDT6,225.001.270.000.000.00-1806.25%
NDX171027C062300002017-10-20 3:37PM EDT6,230.003.021.253.60-2.08-40.78%1833117.30%
NDX171027C062400002017-10-23 3:21PM EDT6,240.001.250.000.000.00-606.25%
NDX171027C062500002017-10-23 3:21PM EDT6,250.001.180.000.000.00-15606.25%
NDX171027C062600002017-10-23 12:27PM EDT6,260.000.800.000.000.00-2106.25%
NDX171027C062700002017-10-23 3:08PM EDT6,270.000.450.000.000.00-2306.25%
NDX171027C062750002017-10-23 3:46PM EDT6,275.000.930.000.000.00-6206.25%
NDX171027C062800002017-10-23 3:08PM EDT6,280.000.350.000.000.00-12306.25%
NDX171027C062900002017-10-23 12:31PM EDT6,290.000.780.000.000.00-106.25%
NDX171027C063000002017-10-19 9:52AM EDT6,300.001.010.252.200.00-23220.59%
NDX171027C063100002017-10-20 2:46PM EDT6,310.000.750.252.15-0.28-27.18%1821.20%
NDX171027C063200002017-10-23 9:34AM EDT6,320.000.800.000.000.00-106.25%
NDX171027C063250002017-10-20 10:42AM EDT6,325.001.040.252.10+0.34+48.57%39822.14%
NDX171027C063300002017-10-23 9:39AM EDT6,330.000.800.000.000.00-2006.25%
NDX171027C063400002017-10-20 11:57PM EDT6,340.001.120.252.050.00-5023.07%
NDX171027C063500002017-10-20 2:53PM EDT6,350.000.600.250.85-0.53-46.90%55820.61%
NDX171027C063600002017-10-20 11:57PM EDT6,360.000.600.150.800.00-2021.03%
NDX171027C063750002017-10-20 11:28AM EDT6,375.000.510.150.80-0.33-39.29%105321.92%
NDX171027C064000002017-10-23 4:04PM EDT6,400.000.100.000.000.00-10012.50%
NDX171027C064250002017-10-20 12:23PM EDT6,425.000.730.151.55+0.38+108.57%118527.41%
NDX171027C064500002017-10-23 12:01PM EDT6,450.000.600.000.000.00-3012.50%
NDX171027C064750002017-10-23 11:29AM EDT6,475.000.100.000.000.00-3012.50%
NDX171027C065000002017-10-23 12:17PM EDT6,500.000.160.000.000.00-8012.50%
NDX171027C065500002017-10-16 5:23PM EDT6,550.000.560.000.750.00-1031.67%
NDX171027C066000002017-10-23 12:07PM EDT6,600.000.450.000.000.00-7012.50%
NDX171027C067000002017-10-23 12:17PM EDT6,700.000.060.000.000.00-5012.50%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171027P048000002017-10-17 12:41PM EDT4,800.000.250.000.300.00-4874.22%
NDX171027P049000002017-10-03 1:52PM EDT4,900.001.300.001.000.00-101476.32%
NDX171027P050000002017-10-17 11:29AM EDT5,000.000.750.000.450.00-26564.50%
NDX171027P051000002017-10-17 1:08PM EDT5,100.000.600.000.450.00-614658.40%
NDX171027P052000002017-10-20 11:55AM EDT5,200.000.600.000.45-0.45-42.86%116052.44%
NDX171027P053000002017-10-23 3:45PM EDT5,300.000.500.000.000.00-2025.00%
NDX171027P053500002017-10-23 11:29AM EDT5,350.000.540.000.000.00-139025.00%
NDX171027P053750002017-10-17 9:45AM EDT5,375.001.770.001.750.00-23053.60%
NDX171027P054000002017-10-23 10:20AM EDT5,400.000.700.000.000.00-43025.00%
NDX171027P054250002017-10-23 3:03PM EDT5,425.000.300.000.000.00-44025.00%
NDX171027P054500002017-10-20 1:53PM EDT5,450.000.610.001.90-0.67-52.34%36748.84%
NDX171027P054750002017-10-20 3:44PM EDT5,475.000.480.001.95-1.34-73.63%328747.23%
NDX171027P054900002017-10-20 11:45PM EDT5,490.001.040.002.000.00-2046.33%
NDX171027P055000002017-10-23 3:45PM EDT5,500.000.700.000.000.00-19012.50%
NDX171027P055100002017-10-20 11:45PM EDT5,510.000.670.001.050.00-123040.94%
NDX171027P055200002017-10-20 11:45PM EDT5,520.000.630.001.050.00-68040.27%
NDX171027P055250002017-10-23 9:47AM EDT5,525.000.770.000.000.00-3012.50%
NDX171027P055500002017-10-23 10:58AM EDT5,550.000.860.000.000.00-24012.50%
NDX171027P055600002017-10-24 12:36AM EDT5,560.000.800.000.000.00-70012.50%
NDX171027P055700002017-10-17 3:23PM EDT5,570.002.850.002.300.00-5022041.44%
NDX171027P055750002017-10-23 1:43PM EDT5,575.000.500.000.000.00-58012.50%
NDX171027P056000002017-10-23 11:12AM EDT5,600.000.700.000.000.00-13012.50%
NDX171027P056250002017-10-20 10:43AM EDT5,625.000.820.001.80-1.72-67.72%23735.95%
NDX171027P056500002017-10-23 3:57PM EDT5,650.000.950.000.000.00-19012.50%
NDX171027P056600002017-10-23 3:46PM EDT5,660.001.180.000.000.00-6012.50%
NDX171027P056700002017-10-19 10:19AM EDT5,670.004.500.601.850.00-130832.86%
NDX171027P056750002017-10-23 12:28PM EDT5,675.000.630.000.000.00-14012.50%
NDX171027P056800002017-10-20 11:01AM EDT5,680.001.190.602.85-2.54-68.10%1533834.58%
NDX171027P056900002017-10-20 9:48AM EDT5,690.001.600.602.25-2.45-60.49%52432.45%
NDX171027P057000002017-10-23 10:20AM EDT5,700.001.000.000.000.00-2012.50%
NDX171027P057100002017-10-23 10:15AM EDT5,710.001.050.000.000.00-1012.50%
NDX171027P057200002017-10-23 3:28PM EDT5,720.001.250.000.000.00-46012.50%
NDX171027P057250002017-10-23 1:43PM EDT5,725.001.100.000.000.00-12012.50%
NDX171027P057300002017-10-20 2:50PM EDT5,730.001.550.752.25-1.87-54.68%213529.47%
NDX171027P057400002017-10-20 1:58PM EDT5,740.001.550.802.25-3.05-66.30%62128.73%
NDX171027P057500002017-10-23 3:02PM EDT5,750.001.250.000.000.00-19012.50%
NDX171027P057600002017-10-23 12:21PM EDT5,760.001.110.000.000.00-9012.50%
NDX171027P057700002017-10-23 11:11AM EDT5,770.001.790.000.000.00-106.25%
NDX171027P057750002017-10-23 2:39PM EDT5,775.001.760.000.000.00-3306.25%
NDX171027P057800002017-10-23 3:47PM EDT5,780.001.900.000.000.00-1406.25%
NDX171027P057900002017-10-23 3:52PM EDT5,790.002.450.000.000.00-706.25%
NDX171027P058000002017-10-23 3:37PM EDT5,800.001.800.000.000.00-6706.25%
NDX171027P058100002017-10-20 3:53PM EDT5,810.002.201.352.65-1.62-42.41%191024.19%
NDX171027P058200002017-10-23 2:16PM EDT5,820.002.000.000.000.00-106.25%
NDX171027P058250002017-10-23 2:56PM EDT5,825.002.190.000.000.00-22206.25%
NDX171027P058300002017-10-23 3:47PM EDT5,830.002.300.000.000.00-1306.25%
NDX171027P058400002017-10-23 3:46PM EDT5,840.002.050.000.000.00-1406.25%
NDX171027P058500002017-10-23 3:37PM EDT5,850.002.300.000.000.00-4906.25%
NDX171027P058600002017-10-23 9:31AM EDT5,860.002.330.000.000.00-2006.25%
NDX171027P058700002017-10-23 11:49AM EDT5,870.002.320.000.000.00-2406.25%
NDX171027P058750002017-10-23 2:56PM EDT5,875.002.610.000.000.00-9406.25%
NDX171027P058800002017-10-23 9:39AM EDT5,880.002.530.000.000.00-2006.25%
NDX171027P058900002017-10-23 3:46PM EDT5,890.002.650.000.000.00-1406.25%
NDX171027P059000002017-10-23 4:13PM EDT5,900.003.250.000.000.00-4006.25%
NDX171027P059100002017-10-23 3:46PM EDT5,910.003.870.000.000.00-2206.25%
NDX171027P059200002017-10-23 4:13PM EDT5,920.003.900.000.000.00-2006.25%
NDX171027P059250002017-10-23 3:42PM EDT5,925.004.300.000.000.00-4603.13%
NDX171027P059300002017-10-23 3:49PM EDT5,930.004.200.000.000.00-5503.13%
NDX171027P059400002017-10-23 4:14PM EDT5,940.005.100.000.000.00-14403.13%
NDX171027P059500002017-10-23 4:14PM EDT5,950.005.870.000.000.00-14403.13%
NDX171027P059600002017-10-23 2:56PM EDT5,960.004.440.000.000.00-4103.13%
NDX171027P059700002017-10-23 3:25PM EDT5,970.006.350.000.000.00-1303.13%
NDX171027P059750002017-10-23 3:21PM EDT5,975.006.480.000.000.00-20003.13%
NDX171027P059800002017-10-23 3:36PM EDT5,980.007.620.000.000.00-4803.13%
NDX171027P059900002017-10-23 3:50PM EDT5,990.009.000.000.000.00-4503.13%
NDX171027P060000002017-10-23 4:13PM EDT6,000.0011.250.000.000.00-7701.56%
NDX171027P060100002017-10-23 3:05PM EDT6,010.008.250.000.000.00-3001.56%
NDX171027P060200002017-10-23 3:58PM EDT6,020.0015.630.000.000.00-8501.56%
NDX171027P060250002017-10-23 3:59PM EDT6,025.0015.730.000.000.00-10401.56%
NDX171027P060300002017-10-23 3:34PM EDT6,030.0016.000.000.000.00-5501.56%
NDX171027P060400002017-10-23 4:01PM EDT6,040.0019.100.000.000.00-3600.78%
NDX171027P060500002017-10-23 4:06PM EDT6,050.0022.360.000.000.00-9200.78%
NDX171027P060600002017-10-23 3:55PM EDT6,060.0027.000.000.000.00-2600.39%
NDX171027P060700002017-10-23 3:58PM EDT6,070.0032.480.000.000.00-1100.00%
NDX171027P060750002017-10-23 3:53PM EDT6,075.0035.200.000.000.00-4600.00%
NDX171027P060800002017-10-23 4:12PM EDT6,080.0035.550.000.000.00-1000.00%
NDX171027P060900002017-10-23 4:12PM EDT6,090.0040.910.000.000.00-2200.00%
NDX171027P061000002017-10-23 2:21PM EDT6,100.0033.000.000.000.00-4900.00%
NDX171027P061100002017-10-23 3:48PM EDT6,110.0051.700.000.000.00-8800.00%
NDX171027P061200002017-10-23 3:48PM EDT6,120.0058.990.000.000.00-600.00%
NDX171027P061250002017-10-23 3:48PM EDT6,125.0063.000.000.000.00-1100.00%
NDX171027P061300002017-10-23 3:48PM EDT6,130.0066.800.000.000.00-200.00%
NDX171027P061400002017-10-20 3:58PM EDT6,140.0050.9444.6049.40-1.31-2.51%1260.00%
NDX171027P061500002017-10-23 3:15PM EDT6,150.0076.500.000.000.00-1400.00%
NDX171027P061600002017-10-20 11:45PM EDT6,160.0082.7057.2064.400.00-220.00%
NDX171027P061700002017-10-19 10:22AM EDT6,170.00105.8064.8071.900.00-290.00%
NDX171027P061750002017-10-19 2:31PM EDT6,175.00101.4568.8075.600.00-10230.00%
NDX171027P061900002017-10-20 11:45PM EDT6,190.00108.3079.6088.000.00-220.00%
NDX171027P062000002017-10-23 11:28AM EDT6,200.00109.500.000.000.00-200.00%
NDX171027P062100002017-10-20 9:46AM EDT6,210.0098.9095.10106.50-4.15-4.03%510.00%
NDX171027P062200002017-10-23 10:20AM EDT6,220.00125.150.000.000.00-100.00%
NDX171027P062250002017-10-16 3:51PM EDT6,225.00116.15109.00122.200.00-72360.00%
NDX171027P062400002017-10-17 1:09PM EDT6,240.00127.45123.40137.000.00-240.00%
NDX171027P062500002017-10-18 2:22PM EDT6,250.00128.20133.00146.700.00-2170.00%
NDX171027P062600002017-10-17 1:08PM EDT6,260.00145.60142.70156.400.00-220.00%
NDX171027P062750002017-10-16 5:26PM EDT6,275.00161.70157.40171.100.00-420.00%
NDX171027P063000002017-10-18 1:14PM EDT6,300.00176.77182.00195.700.00-230.00%
NDX171027P068000002017-10-20 11:45PM EDT6,800.00729.70679.20695.900.00-110.00%
NDX171027P070000002017-10-20 11:45PM EDT7,000.00929.60879.10895.800.00-110.00%