U.S. Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,881.3364+13.9888 (+0.2384%)
At close: 5:09PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929C050000002017-08-28 9:30AM EDT5,000.00845.95986.90993.400.00-11179.39%
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%911101.10%
NDX170929C053250002017-09-18 2:55PM EDT5,325.00647.40597.50616.800.00-51298.06%
NDX170929C053500002017-09-18 2:55PM EDT5,350.00622.40572.50591.800.00-51294.98%
NDX170929C054000002017-09-14 11:30AM EDT5,400.00596.50589.00596.500.00-66123.65%
NDX170929C054500002017-09-22 10:52AM EDT5,450.00479.70472.60491.40-54.02-10.12%9982.46%
NDX170929C054750002017-09-15 10:34AM EDT5,475.00508.06514.40521.80+8.09+1.62%1015112.79%
NDX170929C055000002017-09-26 10:05AM EDT5,500.00399.40380.40392.60-24.87-5.86%13547.13%
NDX170929C055250002017-09-05 10:21AM EDT5,525.00462.90400.70407.600.00-11671.28%
NDX170929C055500002017-09-21 3:49PM EDT5,550.00395.12378.50385.200.00-101669.67%
NDX170929C055750002017-09-21 3:49PM EDT5,575.00370.34353.70360.300.00-101666.52%
NDX170929C056000002017-09-25 2:56PM EDT5,600.00254.94285.50293.300.00-4637.98%
NDX170929C056200002017-08-18 1:39PM EDT5,620.00263.12252.00256.10+4.55+1.76%110.00%
NDX170929C056250002017-08-25 11:49PM EDT5,625.00228.00244.10248.600.00-110.00%
NDX170929C056500002017-09-01 11:48PM EDT5,650.00232.72350.00355.600.00-8490.53%
NDX170929C056750002017-09-01 11:48PM EDT5,675.00223.90326.70332.200.00-8487.22%
NDX170929C056800002017-09-08 11:58PM EDT5,680.00256.80257.00263.100.00-1056.51%
NDX170929C057000002017-09-26 3:17PM EDT5,700.00195.35186.80194.10-29.30-13.04%32128.27%
NDX170929C057100002017-08-18 11:44PM EDT5,710.00267.70185.70189.000.00-2230.46%
NDX170929C057200002017-09-15 11:57PM EDT5,720.00255.10272.40279.500.00-1376.04%
NDX170929C057250002017-09-26 3:17PM EDT5,725.00170.49162.10169.70-29.96-14.95%32225.96%
NDX170929C057300002017-09-25 1:00PM EDT5,730.00140.80157.10164.500.00-11125.27%
NDX170929C057500002017-09-22 2:46PM EDT5,750.00181.49181.20187.20-31.51-14.79%62444.96%
NDX170929C057600002017-09-22 2:46PM EDT5,760.00171.66171.70177.60-46.62-21.36%6743.64%
NDX170929C057700002017-09-26 4:36PM EDT5,770.00104.65118.50125.800.00-2221.51%
NDX170929C057750002017-09-01 11:48PM EDT5,775.00181.45237.10242.400.00-4474.65%
NDX170929C057800002017-09-15 11:57PM EDT5,780.00207.63214.60221.400.00-1166.67%
NDX170929C057900002017-09-26 4:36PM EDT5,790.0086.2099.70106.800.00-2219.65%
NDX170929C058000002017-09-26 11:40AM EDT5,800.0084.5090.7097.40+15.70+22.82%401218.72%
NDX170929C058100002017-09-25 1:00PM EDT5,810.0072.3082.0088.400.00-122517.94%
NDX170929C058200002017-09-25 11:39AM EDT5,820.0066.8073.2079.900.00-101617.33%
NDX170929C058250002017-09-25 12:14PM EDT5,825.0052.3068.7075.100.00-41316.73%
NDX170929C058300002017-09-22 4:00PM EDT5,830.00109.00107.30112.40-11.10-9.24%15834.45%
NDX170929C058400002017-09-25 2:42PM EDT5,840.0041.1356.3062.100.00-5615.48%
NDX170929C058500002017-09-25 3:21PM EDT5,850.0036.9849.0053.100.00-708014.38%
NDX170929C058600002017-09-26 12:19PM EDT5,860.0043.0042.0045.90+11.18+35.14%86813.94%
NDX170929C058700002017-09-26 1:50PM EDT5,870.0047.0034.6038.20+21.40+83.59%333013.13%
NDX170929C058750002017-09-26 11:27AM EDT5,875.0024.1731.4034.20-8.23-25.40%63812.60%
NDX170929C058800002017-09-26 2:56PM EDT5,880.0032.0028.4031.40+8.50+36.17%282812.51%
NDX170929C058900002017-09-26 3:48PM EDT5,890.0023.8022.5024.80-3.20-11.85%309011.77%
NDX170929C059000002017-09-26 3:59PM EDT5,900.0017.0017.6019.90-3.70-17.87%5210211.48%
NDX170929C059100002017-09-26 3:44PM EDT5,910.0014.3913.0015.00-0.53-3.55%233110.94%
NDX170929C059200002017-09-26 3:57PM EDT5,920.009.009.0011.60-5.05-35.94%258310.78%
NDX170929C059250002017-09-26 12:40PM EDT5,925.007.777.409.30-4.00-33.98%1010810.29%
NDX170929C059300002017-09-26 3:53PM EDT5,930.006.006.007.80-3.43-36.37%13310610.11%
NDX170929C059400002017-09-26 3:57PM EDT5,940.004.753.406.10-1.45-23.39%1327910.26%
NDX170929C059500002017-09-26 3:33PM EDT5,950.004.402.454.00-2.36-34.91%942459.87%
NDX170929C059600002017-09-26 1:15PM EDT5,960.003.701.853.90-0.75-16.85%485810.76%
NDX170929C059700002017-09-26 1:35PM EDT5,970.002.350.603.10-1.20-33.80%439210.99%
NDX170929C059750002017-09-26 1:35PM EDT5,975.001.850.602.75-2.60-58.43%345411.09%
NDX170929C059800002017-09-26 1:15PM EDT5,980.002.150.452.60-1.45-40.28%285311.37%
NDX170929C059900002017-09-26 11:27AM EDT5,990.001.070.352.00-1.80-62.72%2632311.50%
NDX170929C060000002017-09-26 1:15PM EDT6,000.001.000.001.75-1.27-55.95%5245611.96%
NDX170929C060100002017-09-26 1:15PM EDT6,010.000.470.101.65-0.08-14.55%3223612.59%
NDX170929C060200002017-09-26 9:31AM EDT6,020.001.430.101.40+0.05+3.62%45312.93%
NDX170929C060250002017-09-26 12:28PM EDT6,025.000.600.101.30-0.30-33.33%104213.12%
NDX170929C060300002017-09-26 10:04AM EDT6,030.001.150.001.20-0.08-6.50%17113.29%
NDX170929C060400002017-09-25 2:40PM EDT6,040.001.030.101.050.00-356313.68%
NDX170929C060500002017-09-26 11:15AM EDT6,050.000.530.100.85-0.47-47.00%534513.88%
NDX170929C060600002017-09-25 3:42PM EDT6,060.000.780.100.850.00-15830214.55%
NDX170929C060700002017-09-26 10:21AM EDT6,070.000.500.100.85-0.37-42.53%284815.22%
NDX170929C060750002017-09-26 11:15AM EDT6,075.000.430.100.80-0.17-28.33%245515.41%
NDX170929C060800002017-09-25 3:37PM EDT6,080.000.780.050.350.00-137813.98%
NDX170929C060900002017-09-25 12:27PM EDT6,090.000.810.050.350.00-22514.58%
NDX170929C061000002017-09-26 10:31AM EDT6,100.000.400.050.35+0.05+14.29%1953915.17%
NDX170929C061100002017-09-26 10:08AM EDT6,110.000.480.050.70+0.08+20.00%105317.33%
NDX170929C061200002017-09-25 3:08PM EDT6,120.000.280.050.350.00-629716.35%
NDX170929C061250002017-09-25 1:23PM EDT6,125.000.450.050.350.00-11514016.64%
NDX170929C061300002017-09-25 3:35PM EDT6,130.000.350.050.100.00-22820014.70%
NDX170929C061400002017-09-25 3:50PM EDT6,140.000.200.000.100.00-535815.21%
NDX170929C061500002017-09-25 12:30PM EDT6,150.000.400.000.550.00-25019.18%
NDX170929C061600002017-09-25 3:37PM EDT6,160.000.480.000.550.00-35919.78%
NDX170929C061700002017-09-25 9:31AM EDT6,170.000.380.000.500.00-62220.12%
NDX170929C061750002017-09-26 9:54AM EDT6,175.000.360.000.10+0.26+260.00%370816.99%
NDX170929C061800002017-09-25 9:31AM EDT6,180.000.280.000.500.00-52520.70%
NDX170929C061900002017-09-25 3:50PM EDT6,190.000.310.000.500.00-14421.29%
NDX170929C062000002017-09-21 10:44AM EDT6,200.000.350.000.700.00-3210922.88%
NDX170929C062100002017-09-19 10:02AM EDT6,210.000.550.000.700.00-5923.47%
NDX170929C062200002017-09-11 9:46AM EDT6,220.001.250.002.050.00-32128.34%
NDX170929C062250002017-09-21 10:31AM EDT6,225.000.350.000.650.00-113624.12%
NDX170929C062300002017-09-15 1:59PM EDT6,230.000.530.002.00-0.63-54.31%11328.89%
NDX170929C062400002017-09-26 12:51PM EDT6,240.000.230.000.45-0.50-68.49%12123.85%
NDX170929C062500002017-09-21 10:50AM EDT6,250.000.330.000.600.00-113925.32%
NDX170929C062600002017-09-26 12:51PM EDT6,260.000.230.000.45-1.00-81.30%1124.98%
NDX170929C062750002017-09-15 12:30PM EDT6,275.000.430.001.80-0.57-57.00%18731.31%
NDX170929C063000002017-09-19 10:15AM EDT6,300.000.330.000.200.00-22524.83%
NDX170929C063250002017-09-22 11:54PM EDT6,325.000.250.000.500.00-15028.93%
NDX170929C063500002017-09-22 11:54PM EDT6,350.000.250.000.450.00-9029.92%
NDX170929C064000002017-09-08 3:28PM EDT6,400.000.330.000.65+0.23+230.00%11034.06%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929P046000002017-09-14 3:50PM EDT4,600.000.700.001.900.00-25793.09%
NDX170929P047000002017-09-14 3:50PM EDT4,700.000.800.001.950.00-28685.99%
NDX170929P048000002017-09-20 3:46PM EDT4,800.000.300.000.500.00-61968.26%
NDX170929P049000002017-09-14 3:50PM EDT4,900.001.200.000.500.00-1961.91%
NDX170929P050000002017-09-15 11:31AM EDT5,000.000.800.002.20+0.20+33.33%64665.39%
NDX170929P051000002017-09-26 3:46PM EDT5,100.000.050.000.25-0.55-91.67%106349.41%
NDX170929P052000002017-09-26 4:00PM EDT5,200.000.280.000.30+0.13+86.67%3220344.09%
NDX170929P053000002017-09-26 3:55PM EDT5,300.000.160.000.35-0.24-60.00%2228038.53%
NDX170929P053250002017-09-26 11:14AM EDT5,325.000.250.000.20-0.42-62.69%411534.86%
NDX170929P053500002017-09-22 10:55AM EDT5,350.000.550.001.15-1.20-68.57%34540.97%
NDX170929P053750002017-09-25 3:42PM EDT5,375.000.330.000.750.00-17037.05%
NDX170929P054000002017-09-22 10:55AM EDT5,400.000.750.000.55-0.05-6.25%1056134.02%
NDX170929P054250002017-09-26 4:07PM EDT5,425.000.250.000.45-0.20-44.44%3321431.62%
NDX170929P054500002017-09-26 4:00PM EDT5,450.000.480.000.75+0.07+17.07%1312632.01%
NDX170929P054750002017-09-26 3:55PM EDT5,475.000.390.000.35-0.64-62.14%268127.59%
NDX170929P055000002017-09-26 4:14PM EDT5,500.000.400.000.40-0.44-52.38%2520526.44%
NDX170929P055250002017-09-26 4:07PM EDT5,525.000.450.050.60-0.03-6.25%126726.15%
NDX170929P055500002017-09-26 4:14PM EDT5,550.000.550.250.60-0.27-32.93%566324.49%
NDX170929P055750002017-09-26 3:16PM EDT5,575.000.600.301.40-0.54-47.37%115625.85%
NDX170929P056000002017-09-26 2:51PM EDT5,600.000.800.351.40-0.80-50.00%357824.02%
NDX170929P056100002017-09-25 11:19AM EDT5,610.001.570.351.650.00-247223.93%
NDX170929P056200002017-09-22 3:19PM EDT5,620.000.650.302.45-5.49-89.41%1131224.88%
NDX170929P056250002017-09-25 3:42PM EDT5,625.001.670.401.650.00-12132622.79%
NDX170929P056300002017-09-26 10:42AM EDT5,630.001.000.402.30-0.72-41.86%1230823.80%
NDX170929P056400002017-09-26 9:55AM EDT5,640.001.100.401.65-0.45-29.03%12721.66%
NDX170929P056500002017-09-26 3:42PM EDT5,650.000.930.451.70-1.26-57.53%16594821.01%
NDX170929P056600002017-09-25 10:56AM EDT5,660.001.850.451.900.00-237720.66%
NDX170929P056700002017-09-25 1:27PM EDT5,670.002.400.451.900.00-21019.87%
NDX170929P056750002017-09-26 3:15PM EDT5,675.001.170.601.95-2.08-64.00%4511,20419.58%
NDX170929P056800002017-09-26 1:21PM EDT5,680.001.450.602.25-1.55-51.67%522119.72%
NDX170929P056900002017-09-26 1:15PM EDT5,690.001.400.602.25-2.28-61.96%35618.91%
NDX170929P057000002017-09-26 3:55PM EDT5,700.002.000.902.25-1.87-48.32%12693518.10%
NDX170929P057100002017-09-26 10:32AM EDT5,710.001.450.902.75-3.92-73.00%81418.03%
NDX170929P057200002017-09-26 10:40AM EDT5,720.001.650.902.75-3.65-68.87%118317.19%
NDX170929P057250002017-09-26 10:04AM EDT5,725.001.400.902.75-6.20-81.58%61,90016.76%
NDX170929P057300002017-09-26 10:34AM EDT5,730.001.821.103.60-3.33-64.66%5431917.38%
NDX170929P057400002017-09-26 2:02PM EDT5,740.002.481.103.70-6.32-71.82%1234916.60%
NDX170929P057500002017-09-26 3:48PM EDT5,750.002.551.154.00-4.20-62.22%261,36316.00%
NDX170929P057600002017-09-26 3:53PM EDT5,760.002.701.404.00-5.47-66.95%511515.08%
NDX170929P057700002017-09-26 3:53PM EDT5,770.003.161.804.40-5.17-62.06%1416914.51%
NDX170929P057750002017-09-26 1:27PM EDT5,775.003.482.104.70-5.41-60.85%2681,87114.29%
NDX170929P057800002017-09-26 1:32PM EDT5,780.003.622.454.80-7.66-67.91%226613.89%
NDX170929P057900002017-09-26 3:53PM EDT5,790.004.203.206.60-11.58-73.38%373514.25%
NDX170929P058000002017-09-26 3:55PM EDT5,800.006.104.306.10-9.30-60.39%4181,42012.84%
NDX170929P058100002017-09-26 4:07PM EDT5,810.006.304.707.10-16.45-72.31%2112912.42%
NDX170929P058200002017-09-26 3:53PM EDT5,820.007.355.909.00-11.95-61.92%614712.40%
NDX170929P058250002017-09-26 3:15PM EDT5,825.007.277.0010.00-16.18-69.00%2431,90112.34%
NDX170929P058300002017-09-26 1:14PM EDT5,830.008.177.4010.90-24.36-74.88%3811512.18%
NDX170929P058400002017-09-26 3:42PM EDT5,840.009.508.9011.80-22.85-70.63%6413511.32%
NDX170929P058500002017-09-26 3:42PM EDT5,850.0011.6011.2014.60-13.70-54.15%1981,72811.22%
NDX170929P058600002017-09-26 3:29PM EDT5,860.0012.5014.0016.70-16.55-56.97%6268110.60%
NDX170929P058700002017-09-26 1:15PM EDT5,870.0015.3016.4019.10-17.48-53.33%70509.92%
NDX170929P058750002017-09-26 1:14PM EDT5,875.0018.0018.0021.30-31.28-63.47%1202909.91%
NDX170929P058800002017-09-26 4:01PM EDT5,880.0023.9020.1023.00-26.27-52.36%50579.64%
NDX170929P058900002017-09-26 3:59PM EDT5,890.0028.4723.8026.40-28.36-49.90%23548.87%
NDX170929P059000002017-09-26 3:59PM EDT5,900.0033.8327.9032.10-28.87-46.04%652838.74%
NDX170929P059100002017-09-26 3:19PM EDT5,910.0031.2033.2037.70-25.20-44.68%9328.21%
NDX170929P059200002017-09-25 1:57PM EDT5,920.0072.6539.2043.800.00-99427.44%
NDX170929P059250002017-09-26 9:32AM EDT5,925.0043.0042.7047.20-30.87-41.79%14857.00%
NDX170929P059300002017-09-26 3:50PM EDT5,930.0051.4746.9051.40-7.11-12.14%8636.93%
NDX170929P059400002017-09-26 12:01PM EDT5,940.0068.2053.4059.80+8.29+13.84%21706.32%
NDX170929P059500002017-09-26 10:07AM EDT5,950.0054.1861.8067.70-56.42-51.01%91070.00%
NDX170929P059600002017-09-26 1:15PM EDT5,960.0065.0270.0077.00-47.18-42.05%1340.00%
NDX170929P059700002017-09-26 9:38AM EDT5,970.0072.6579.3086.20+15.55+27.23%1170.00%
NDX170929P059750002017-09-25 3:56PM EDT5,975.00113.6384.4090.900.00-1100.00%
NDX170929P059800002017-09-22 1:13PM EDT5,980.0070.6088.3095.700.00-1390.00%
NDX170929P059900002017-09-20 2:47PM EDT5,990.0070.0998.10105.600.00-6190.00%
NDX170929P060000002017-09-26 4:04PM EDT6,000.00115.55108.10115.10-37.72-24.61%421050.00%
NDX170929P060100002017-09-22 9:41AM EDT6,010.0083.83117.70124.900.00-2390.00%
NDX170929P060200002017-09-21 3:43PM EDT6,020.0083.20127.40134.900.00-1240.00%
NDX170929P060250002017-09-26 4:04PM EDT6,025.00140.20132.40139.90-21.80-13.46%580.00%
NDX170929P060300002017-09-21 9:40AM EDT6,030.0089.70137.40144.900.00-150.00%
NDX170929P060400002017-09-22 11:57PM EDT6,040.0094.10147.00154.800.00-150.00%
NDX170929P060500002017-09-20 11:28AM EDT6,050.00102.00156.00164.800.00-130.00%
NDX170929P060600002017-09-20 11:28AM EDT6,060.00110.30166.00174.800.00-230.00%
NDX170929P060700002017-09-20 11:48AM EDT6,070.00111.00175.90189.500.00-3515.20%
NDX170929P060750002017-09-20 11:41AM EDT6,075.00116.70180.90194.500.00-2415.53%
NDX170929P060800002017-09-20 11:50AM EDT6,080.00121.20185.90199.400.00-51415.56%
NDX170929P060900002017-09-15 11:46PM EDT6,090.0098.10195.90209.400.00-1216.21%
NDX170929P061000002017-09-26 1:09PM EDT6,100.00211.88205.80219.50-43.25-16.95%54017.18%
NDX170929P061100002017-09-15 11:46PM EDT6,110.00142.70214.30229.500.00-91017.82%
NDX170929P061250002017-09-26 1:09PM EDT6,125.00236.93228.30244.50+62.58+35.89%4418.79%
NDX170929P061500002017-09-11 1:42PM EDT6,150.00170.72253.20269.900.00-181221.63%
NDX170929P061600002017-09-15 10:46AM EDT6,160.00163.45263.20279.900.00-1122.28%
NDX170929P062750002017-09-22 11:58PM EDT6,275.00337.85378.10394.800.00-2229.22%
NDX170929P063000002017-09-22 11:58PM EDT6,300.00362.60403.10419.800.00-2230.74%
NDX170929P069000002017-09-15 11:46PM EDT6,900.00899.901,002.901,019.600.00-2262.09%