U.S. Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,867.3501-64.9731 (-1.0952%)
At close: 3:45PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929C050000002017-08-28 9:30AM EDT5,000.00845.95986.90993.400.00-11166.98%
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%91197.42%
NDX170929C053250002017-09-18 2:55PM EDT5,325.00647.40597.50616.800.00-51294.55%
NDX170929C053500002017-09-18 2:55PM EDT5,350.00622.40572.50591.800.00-51291.65%
NDX170929C054000002017-09-14 11:30AM EDT5,400.00596.50589.00596.500.00-66115.55%
NDX170929C054500002017-09-22 10:52AM EDT5,450.00479.70472.60491.40-54.02-10.12%9979.84%
NDX170929C054750002017-09-15 10:34AM EDT5,475.00508.06514.40521.80+8.09+1.62%1015105.53%
NDX170929C055000002017-09-21 10:41AM EDT5,500.00424.27428.30435.000.00-203573.70%
NDX170929C055250002017-09-05 10:21AM EDT5,525.00462.90400.70407.600.00-11669.46%
NDX170929C055500002017-09-21 3:49PM EDT5,550.00395.12378.50385.200.00-101667.75%
NDX170929C055750002017-09-21 3:49PM EDT5,575.00370.34353.70360.300.00-101664.76%
NDX170929C056000002017-09-25 2:56PM EDT5,600.00254.94251.80265.90-83.03-24.57%480.00%
NDX170929C056200002017-08-18 1:39PM EDT5,620.00263.12252.00256.10+4.55+1.76%1128.38%
NDX170929C056250002017-08-25 11:49PM EDT5,625.00228.00244.10248.600.00-1125.64%
NDX170929C056500002017-09-01 11:48PM EDT5,650.00232.72350.00355.600.00-8484.77%
NDX170929C056750002017-09-01 11:48PM EDT5,675.00223.90326.70332.200.00-8481.69%
NDX170929C056800002017-09-08 11:58PM EDT5,680.00256.80257.00263.100.00-1054.87%
NDX170929C057000002017-09-22 1:38PM EDT5,700.00224.65229.90236.10-36.75-14.06%102250.52%
NDX170929C057100002017-08-18 11:44PM EDT5,710.00267.70185.70189.000.00-2232.96%
NDX170929C057200002017-09-15 11:57PM EDT5,720.00255.10272.40279.500.00-1371.52%
NDX170929C057250002017-09-22 1:38PM EDT5,725.00200.45205.50211.70-35.80-15.15%102247.35%
NDX170929C057300002017-09-25 1:00PM EDT5,730.00140.80129.30139.90-104.70-42.65%11013.33%
NDX170929C057500002017-09-22 2:46PM EDT5,750.00181.49181.20187.20-31.51-14.79%62444.05%
NDX170929C057600002017-09-22 2:46PM EDT5,760.00171.66171.70177.60-46.62-21.36%6742.78%
NDX170929C057750002017-09-01 11:48PM EDT5,775.00181.45237.10242.400.00-4469.93%
NDX170929C057800002017-09-15 11:57PM EDT5,780.00207.63214.60221.400.00-1162.82%
NDX170929C058000002017-09-25 12:14PM EDT5,800.0068.8070.4077.90-64.69-48.46%3912.54%
NDX170929C058100002017-09-25 1:00PM EDT5,810.0072.3062.8070.70-51.99-41.83%121312.75%
NDX170929C058200002017-09-25 11:39AM EDT5,820.0066.8056.9063.40-44.90-40.20%10612.72%
NDX170929C058250002017-09-25 12:14PM EDT5,825.0052.3052.2059.90-82.49-61.20%41312.71%
NDX170929C058300002017-09-22 4:00PM EDT5,830.00109.00107.30112.40-11.10-9.24%15833.88%
NDX170929C058400002017-09-25 2:42PM EDT5,840.0041.1343.8047.50-54.53-57.00%5611.70%
NDX170929C058500002017-09-25 3:21PM EDT5,850.0036.9839.3043.60-75.93-67.25%705012.51%
NDX170929C058600002017-09-25 3:21PM EDT5,860.0031.8233.3036.70-65.08-67.16%386712.01%
NDX170929C058700002017-09-25 2:43PM EDT5,870.0025.6027.5031.20-54.06-67.86%222911.86%
NDX170929C058750002017-09-25 3:39PM EDT5,875.0027.9125.6029.20-41.29-59.67%373111.99%
NDX170929C058800002017-09-25 2:26PM EDT5,880.0023.5023.4026.60-44.80-65.59%152911.86%
NDX170929C058900002017-09-25 12:53PM EDT5,890.0027.0019.6022.50-33.90-55.67%105611.87%
NDX170929C059000002017-09-25 3:31PM EDT5,900.0016.9016.0018.70-40.20-70.40%2167811.81%
NDX170929C059100002017-09-25 3:34PM EDT5,910.0014.5012.8015.30-51.10-77.90%361411.72%
NDX170929C059200002017-09-25 3:34PM EDT5,920.0011.5010.3012.90-23.10-66.76%981011.88%
NDX170929C059250002017-09-25 3:37PM EDT5,925.009.378.9010.70-31.53-77.09%519111.43%
NDX170929C059300002017-09-25 3:25PM EDT5,930.009.007.9010.00-27.25-75.17%419411.63%
NDX170929C059400002017-09-25 3:17PM EDT5,940.006.206.208.60-23.20-78.91%665711.95%
NDX170929C059500002017-09-25 2:58PM EDT5,950.005.424.106.00-21.38-79.78%13322211.41%
NDX170929C059600002017-09-25 3:17PM EDT5,960.004.453.206.20-13.35-75.00%724912.44%
NDX170929C059700002017-09-25 3:17PM EDT5,970.003.551.754.30-14.15-79.94%337111.97%
NDX170929C059750002017-09-25 1:26PM EDT5,975.004.451.105.00-11.75-72.53%225312.92%
NDX170929C059800002017-09-25 11:25AM EDT5,980.003.601.904.50-6.85-65.55%45012.95%
NDX170929C059900002017-09-25 12:07PM EDT5,990.002.871.403.60-6.19-68.32%5030212.99%
NDX170929C060000002017-09-25 3:34PM EDT6,000.001.701.053.50-6.61-79.54%11544113.67%
NDX170929C060100002017-09-25 11:03AM EDT6,010.000.550.802.70-5.25-90.52%3222913.58%
NDX170929C060200002017-09-25 3:06PM EDT6,020.001.380.502.65-2.67-65.93%205414.25%
NDX170929C060250002017-09-25 3:06PM EDT6,025.000.900.401.80-2.40-72.73%225413.48%
NDX170929C060300002017-09-25 2:40PM EDT6,030.001.230.001.80-1.64-57.14%286913.82%
NDX170929C060400002017-09-25 2:40PM EDT6,040.001.030.001.35-1.29-55.60%356213.73%
NDX170929C060500002017-09-25 1:51PM EDT6,050.001.000.301.35-0.57-36.31%18840614.37%
NDX170929C060600002017-09-25 3:42PM EDT6,060.000.780.301.30-0.95-54.91%15832114.90%
NDX170929C060700002017-09-25 12:27PM EDT6,070.000.870.001.30-0.56-39.16%176315.53%
NDX170929C060750002017-09-25 12:47PM EDT6,075.000.600.001.25-0.65-52.00%327115.73%
NDX170929C060800002017-09-25 3:37PM EDT6,080.000.780.001.30-0.37-32.17%138616.14%
NDX170929C060900002017-09-25 12:27PM EDT6,090.000.810.001.25-0.54-40.00%22316.65%
NDX170929C061000002017-09-25 3:42PM EDT6,100.000.350.001.25-0.15-30.00%4157517.26%
NDX170929C061100002017-09-25 12:30PM EDT6,110.000.400.000.30-0.95-70.37%15214.58%
NDX170929C061200002017-09-25 3:08PM EDT6,120.000.280.000.50-0.22-44.00%624916.11%
NDX170929C061250002017-09-25 1:23PM EDT6,125.000.450.000.50-0.04-8.16%11510516.38%
NDX170929C061300002017-09-25 3:35PM EDT6,130.000.350.000.40-0.50-58.82%2282716.18%
NDX170929C061400002017-09-25 12:52PM EDT6,140.000.300.000.40-0.97-76.38%522216.70%
NDX170929C061500002017-09-25 12:30PM EDT6,150.000.400.000.950.00-25019.39%
NDX170929C061600002017-09-25 3:37PM EDT6,160.000.480.000.90-0.14-22.58%35919.80%
NDX170929C061700002017-09-25 9:31AM EDT6,170.000.380.000.60+0.28+280.00%62819.23%
NDX170929C061750002017-09-25 10:51AM EDT6,175.000.100.000.40-0.07-41.18%2868218.51%
NDX170929C061800002017-09-25 9:31AM EDT6,180.000.280.000.55-2.42-89.63%52519.54%
NDX170929C061900002017-09-20 1:58PM EDT6,190.000.930.000.700.00-204520.72%
NDX170929C062000002017-09-21 10:44AM EDT6,200.000.350.000.700.00-3210921.26%
NDX170929C062100002017-09-19 10:02AM EDT6,210.000.550.000.700.00-5921.79%
NDX170929C062200002017-09-11 9:46AM EDT6,220.001.250.002.050.00-32126.24%
NDX170929C062250002017-09-21 10:31AM EDT6,225.000.350.000.650.00-113622.36%
NDX170929C062300002017-09-15 1:59PM EDT6,230.000.530.002.00-0.63-54.31%11326.73%
NDX170929C062400002017-09-20 1:58PM EDT6,240.000.730.000.600.00-202122.91%
NDX170929C062500002017-09-21 10:50AM EDT6,250.000.330.000.600.00-113923.43%
NDX170929C062600002017-09-08 11:58PM EDT6,260.001.230.001.200.00-1126.33%
NDX170929C062750002017-09-15 12:30PM EDT6,275.000.430.001.80-0.57-57.00%18728.88%
NDX170929C063000002017-09-19 10:15AM EDT6,300.000.330.000.200.00-22522.90%
NDX170929C063250002017-09-22 11:54PM EDT6,325.000.250.000.500.00-15026.62%
NDX170929C063500002017-09-22 11:54PM EDT6,350.000.250.000.450.00-9027.49%
NDX170929C064000002017-09-08 3:28PM EDT6,400.000.330.000.65+0.23+230.00%11031.21%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929P046000002017-09-14 3:50PM EDT4,600.000.700.001.900.00-25782.57%
NDX170929P047000002017-09-14 3:50PM EDT4,700.000.800.001.950.00-28676.20%
NDX170929P048000002017-09-20 3:46PM EDT4,800.000.300.000.500.00-61960.40%
NDX170929P049000002017-09-14 3:50PM EDT4,900.001.200.002.100.00-1963.82%
NDX170929P050000002017-09-15 11:31AM EDT5,000.000.800.002.20+0.20+33.33%64657.75%
NDX170929P051000002017-09-18 9:59AM EDT5,100.000.600.000.700.00-56348.63%
NDX170929P052000002017-09-25 2:08PM EDT5,200.000.140.150.20-0.26-65.00%7611737.21%
NDX170929P053000002017-09-25 11:36AM EDT5,300.000.400.000.35-0.48-54.55%827733.77%
NDX170929P053250002017-09-21 11:58AM EDT5,325.000.670.000.400.00-111532.84%
NDX170929P053500002017-09-22 10:55AM EDT5,350.000.550.001.15-1.20-68.57%34535.85%
NDX170929P053750002017-09-25 3:42PM EDT5,375.000.330.000.50-0.17-34.00%17130.79%
NDX170929P054000002017-09-22 10:55AM EDT5,400.000.750.000.55-0.05-6.25%1056129.69%
NDX170929P054250002017-09-25 11:41AM EDT5,425.000.450.050.60-0.43-48.86%1920928.53%
NDX170929P054500002017-09-25 1:46PM EDT5,450.000.580.050.85-0.07-10.77%1512328.32%
NDX170929P054750002017-09-22 12:38PM EDT5,475.001.030.000.80+0.40+63.49%18226.57%
NDX170929P055000002017-09-22 10:55AM EDT5,500.000.900.000.800.00-120525.04%
NDX170929P055250002017-09-25 1:38PM EDT5,525.000.480.101.70+0.03+6.67%46526.34%
NDX170929P055500002017-09-25 11:35AM EDT5,550.000.820.201.70-0.38-31.67%194424.67%
NDX170929P055750002017-09-25 2:56PM EDT5,575.001.140.251.70-0.18-13.64%1215322.98%
NDX170929P056000002017-09-25 3:32PM EDT5,600.001.600.402.70+0.78+95.12%8553623.16%
NDX170929P056100002017-09-25 11:19AM EDT5,610.001.570.452.75-1.48-48.52%244822.51%
NDX170929P056200002017-09-22 3:19PM EDT5,620.000.650.302.45-5.49-89.41%1131221.31%
NDX170929P056250002017-09-25 2:36PM EDT5,625.001.530.602.75+0.49+47.12%11621221.42%
NDX170929P056300002017-09-22 9:39AM EDT5,630.001.720.302.50-2.63-60.46%531320.67%
NDX170929P056400002017-09-22 12:45PM EDT5,640.001.550.352.60-1.93-55.46%12620.10%
NDX170929P056500002017-09-25 3:41PM EDT5,650.002.171.103.30+1.17+117.00%28380420.35%
NDX170929P056600002017-09-25 10:56AM EDT5,660.001.851.203.70+0.90+94.74%235620.08%
NDX170929P056700002017-09-25 1:27PM EDT5,670.002.401.454.30-0.25-9.43%2919.98%
NDX170929P056750002017-09-25 3:40PM EDT5,675.002.851.504.30+1.45+103.57%901,10119.59%
NDX170929P056800002017-09-25 12:03PM EDT5,680.003.001.705.00+1.45+93.55%31819.90%
NDX170929P056900002017-09-25 2:27PM EDT5,690.004.022.005.40+2.75+216.54%24419.45%
NDX170929P057000002017-09-25 3:32PM EDT5,700.004.462.355.60+2.90+185.90%17078418.79%
NDX170929P057100002017-09-25 2:27PM EDT5,710.005.372.756.30+0.68+14.50%31318.53%
NDX170929P057200002017-09-25 12:12PM EDT5,720.005.303.306.80+0.35+7.07%84818.04%
NDX170929P057250002017-09-25 2:49PM EDT5,725.007.603.807.10+4.35+133.85%751,88817.82%
NDX170929P057300002017-09-25 3:04PM EDT5,730.007.634.007.40+5.78+312.43%1730417.59%
NDX170929P057400002017-09-25 2:58PM EDT5,740.008.805.108.30+5.73+186.64%4332717.28%
NDX170929P057500002017-09-25 3:41PM EDT5,750.007.676.108.90+4.35+131.02%1991,44716.72%
NDX170929P057600002017-09-25 2:06PM EDT5,760.008.456.9010.30+4.10+94.25%298816.58%
NDX170929P057700002017-09-25 3:40PM EDT5,770.009.859.5011.60+6.12+164.08%19813416.29%
NDX170929P057750002017-09-25 3:34PM EDT5,775.0010.539.0012.70+4.13+64.53%1,30289916.34%
NDX170929P057800002017-09-25 3:34PM EDT5,780.0011.289.9013.60+7.13+171.81%415816.26%
NDX170929P057900002017-09-25 11:05AM EDT5,790.0015.7812.4015.70+10.73+212.48%152516.16%
NDX170929P058000002017-09-25 3:33PM EDT5,800.0015.4014.6018.00+9.70+170.18%59693416.03%
NDX170929P058100002017-09-25 3:03PM EDT5,810.0022.7517.0020.50+16.66+273.56%4511715.87%
NDX170929P058200002017-09-25 3:38PM EDT5,820.0021.0519.8023.00+12.25+139.20%522515.60%
NDX170929P058250002017-09-25 3:38PM EDT5,825.0022.5521.4024.50+14.50+180.12%1031,90015.52%
NDX170929P058300002017-09-25 2:33PM EDT5,830.0032.5321.9026.60+24.48+304.10%4710115.64%
NDX170929P058400002017-09-25 3:21PM EDT5,840.0032.3525.5030.00+22.75+236.98%7113215.47%
NDX170929P058500002017-09-25 3:27PM EDT5,850.0032.0629.4034.00+20.86+186.25%1,3722,08615.39%
NDX170929P058600002017-09-25 3:24PM EDT5,860.0039.8035.3038.90+25.72+182.67%7481,33815.52%
NDX170929P058700002017-09-25 3:06PM EDT5,870.0046.7640.1043.90+30.45+186.70%515115.53%
NDX170929P058750002017-09-25 3:06PM EDT5,875.0049.2840.3045.60+32.23+189.03%29442915.20%
NDX170929P058800002017-09-25 2:14PM EDT5,880.0050.1742.1048.70+33.72+204.98%285815.34%
NDX170929P058900002017-09-25 2:14PM EDT5,890.0056.8349.7056.70+30.83+118.58%665516.20%
NDX170929P059000002017-09-25 3:08PM EDT5,900.0062.7055.2062.70+39.32+168.18%17428116.19%
NDX170929P059100002017-09-25 10:45AM EDT5,910.0056.4061.9069.40+30.70+119.46%295116.33%
NDX170929P059200002017-09-25 1:57PM EDT5,920.0072.6569.3077.90+42.84+143.71%998117.06%
NDX170929P059250002017-09-25 12:53PM EDT5,925.0073.8773.1081.70+42.67+136.76%487917.22%
NDX170929P059300002017-09-25 10:34AM EDT5,930.0058.5877.0085.30+24.83+73.57%558917.27%
NDX170929P059400002017-09-25 9:41AM EDT5,940.0059.9184.8092.30+17.41+40.96%77417.19%
NDX170929P059500002017-09-25 2:39PM EDT5,950.00110.6093.40102.10+62.96+132.16%2610618.25%
NDX170929P059600002017-09-22 12:13PM EDT5,960.00112.2098.30112.10+57.30+104.37%13419.37%
NDX170929P059700002017-09-22 3:37PM EDT5,970.0057.1053.0057.10+7.50+15.12%3170.00%
NDX170929P059750002017-09-21 2:40PM EDT5,975.0052.1056.1060.500.00-3110.00%
NDX170929P059800002017-09-22 1:13PM EDT5,980.0070.6059.3063.90+15.60+28.36%1390.00%
NDX170929P059900002017-09-20 2:47PM EDT5,990.0070.0966.2070.800.00-6190.00%
NDX170929P060000002017-09-25 12:26PM EDT6,000.00153.27137.40150.20+74.42+94.38%2010522.68%
NDX170929P060100002017-09-22 9:41AM EDT6,010.0083.8381.6087.00+8.13+10.74%2410.00%
NDX170929P060200002017-09-21 3:43PM EDT6,020.0083.2090.0095.600.00-1240.00%
NDX170929P060250002017-09-25 10:51AM EDT6,025.00162.00161.80174.40+56.70+53.85%3624.72%
NDX170929P060300002017-09-21 9:40AM EDT6,030.0089.7098.70104.500.00-150.00%
NDX170929P060400002017-09-22 11:57PM EDT6,040.0094.10107.80113.900.00-150.00%
NDX170929P060500002017-09-20 11:28AM EDT6,050.00102.00117.10123.400.00-130.00%
NDX170929P060600002017-09-20 11:28AM EDT6,060.00110.30126.70133.100.00-230.00%
NDX170929P060700002017-09-20 11:48AM EDT6,070.00111.00136.30142.800.00-350.00%
NDX170929P060750002017-09-20 11:41AM EDT6,075.00116.70141.20147.400.00-240.00%
NDX170929P060800002017-09-20 11:50AM EDT6,080.00121.20146.10152.700.00-5140.00%
NDX170929P060900002017-09-15 11:46PM EDT6,090.0098.10102.90108.800.00-110.00%
NDX170929P061000002017-09-25 12:20PM EDT6,100.00255.13236.90250.10+105.23+70.20%14032.07%
NDX170929P061100002017-09-15 11:46PM EDT6,110.00142.70119.60125.900.00-9100.00%
NDX170929P061250002017-09-21 12:38PM EDT6,125.00174.35185.00200.900.00-240.00%
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 EDT6,275.00337.85333.00352.300.00-220.00%
NDX170929P063000002017-09-22 11:58PM EDT6,300.00362.60358.00377.300.00-220.00%
NDX170929P069000002017-09-15 11:46PM EDT6,900.00899.90904.60911.200.00-200.00%