^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP180427C056000002018-04-11 11:04AM EDT5,600.001,005.551,029.501,040.900.00-310.00%
NDXP180427C066200002018-04-20 1:22PM EDT6,620.00119.70110.50116.90-76.58-39.02%11226.79%
NDXP180427C067200002018-04-20 11:44AM EDT6,720.0068.7354.3059.80-74.07-51.87%4624.34%
NDXP180427C070000002018-04-20 3:59PM EDT7,000.002.101.202.70-4.98-70.34%3810721.16%
NDXP180427C070100002018-04-20 9:39AM EDT7,010.002.561.003.60-6.41-71.46%11822.86%
NDXP180427C070200002018-04-20 3:38PM EDT7,020.001.600.703.40-2.40-60.00%3823.13%
NDXP180427C070400002018-04-18 10:10AM EDT7,040.009.100.203.000.00-8723.61%
NDXP180427C070600002018-04-19 3:19PM EDT7,060.003.950.102.600.00-102523.99%
NDXP180427C070700002018-04-20 1:00PM EDT7,070.001.340.102.45-6.78-83.50%21024.23%
NDXP180427C071000002018-04-20 1:02PM EDT7,100.000.850.101.50-1.57-64.88%286223.75%
NDXP180427C071250002018-04-20 11:29AM EDT7,125.000.810.101.50-0.87-51.79%413024.87%
NDXP180427C071300002018-04-12 10:01AM EDT7,130.003.420.003.200.00-1128.35%
NDXP180427C071500002018-04-20 3:58PM EDT7,150.000.820.101.50-0.53-39.26%2014425.97%
NDXP180427C071750002018-04-19 12:00PM EDT7,175.001.500.101.500.00-12627.07%
NDXP180427C071800002018-03-13 4:54PM EDT7,180.00123.856.0015.900.00-5543.03%
NDXP180427C072000002018-04-20 4:08PM EDT7,200.000.100.101.50-0.77-88.51%7813028.16%
NDXP180427C072100002018-03-29 4:04PM EDT7,210.007.274.809.10-0.33-4.34%71739.31%
NDXP180427C072250002018-04-09 10:14AM EDT7,225.001.650.001.500.00-13129.24%
NDXP180427C072300002018-03-13 4:54PM EDT7,230.00100.850.0011.600.00-5542.63%
NDXP180427C072500002018-04-20 3:10PM EDT7,250.000.770.000.90-0.33-30.00%201028.28%
NDXP180427C072700002018-03-19 10:42AM EDT7,270.0029.900.009.100.00-1142.51%
NDXP180427C072750002018-04-20 11:40AM EDT7,275.000.850.000.90-0.05-5.56%1929.29%
NDXP180427C072900002018-03-19 10:42AM EDT7,290.0026.150.008.000.00-1142.42%
NDXP180427C073000002018-04-20 3:50PM EDT7,300.000.200.001.50-0.30-60.00%1087732.41%
NDXP180427C073100002018-03-28 9:31AM EDT7,310.003.100.004.90-16.57-84.24%11339.57%
NDXP180427C073750002018-04-06 3:51PM EDT7,375.001.610.001.50-0.09-5.29%1735.52%
NDXP180427C074000002018-04-06 3:51PM EDT7,400.001.550.001.50-0.15-8.82%21136.54%
NDXP180427C074500002018-03-29 1:27PM EDT7,450.001.501.003.40-0.75-33.33%19043.43%
NDXP180427C074750002018-03-29 3:22PM EDT7,475.001.500.503.10-0.20-11.76%12843.88%
NDXP180427C075000002018-04-12 3:25PM EDT7,500.000.900.001.500.00-1440.54%
NDXP180427C075250002018-04-02 12:33PM EDT7,525.000.760.001.500.00-30241.53%
NDXP180427C075500002018-04-20 3:50PM EDT7,550.000.050.000.05-0.70-93.33%111230.27%
NDXP180427C075750002018-03-21 2:09PM EDT7,575.002.600.001.500.00-1243.48%
NDXP180427C076000002018-04-12 3:26PM EDT7,600.000.750.000.500.00-1339.06%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP180427P055000002018-04-17 11:14AM EDT5,500.001.050.001.900.00-102660.18%
NDXP180427P056000002018-04-20 11:32AM EDT5,600.000.970.100.85-0.71-42.26%101451.07%
NDXP180427P057000002018-04-19 12:01PM EDT5,700.000.750.002.150.00-506250.84%
NDXP180427P059000002018-04-20 12:30PM EDT5,900.002.250.651.75+1.05+87.50%345043.53%
NDXP180427P060000002018-04-20 3:36PM EDT6,000.002.450.154.400.00-514744.25%
NDXP180427P061000002018-04-20 12:19PM EDT6,100.004.091.355.00+1.33+48.19%33612439.31%
NDXP180427P062000002018-04-20 2:32PM EDT6,200.005.403.007.00+1.75+47.95%1021735.68%
NDXP180427P062250002018-04-20 4:09PM EDT6,225.005.943.708.00+1.46+32.59%1624235.11%
NDXP180427P062500002018-04-20 4:09PM EDT6,250.006.664.408.70+1.36+25.66%3518734.14%
NDXP180427P063000002018-04-20 4:00PM EDT6,300.008.806.709.20+2.35+36.43%33627531.26%
NDXP180427P063250002018-04-20 3:00PM EDT6,325.0011.608.1012.00+5.60+93.33%12033531.66%
NDXP180427P063500002018-04-20 3:47PM EDT6,350.0012.309.6013.80+5.06+69.89%13429531.08%
NDXP180427P063750002018-04-20 2:50PM EDT6,375.0015.7011.3015.50+7.53+92.17%1426830.27%
NDXP180427P064000002018-04-20 4:07PM EDT6,400.0016.0013.7017.00+6.70+72.04%5228129.23%
NDXP180427P064250002018-04-20 1:20PM EDT6,425.0020.0016.5020.50+8.58+75.13%36129.06%
NDXP180427P064500002018-04-20 3:47PM EDT6,450.0024.6019.8023.70+11.71+90.85%2822028.51%
NDXP180427P064750002018-04-20 3:14PM EDT6,475.0031.5023.5027.40+16.69+112.69%85427.96%
NDXP180427P065000002018-04-20 3:58PM EDT6,500.0032.6028.0032.20+18.20+126.39%15822027.61%
NDXP180427P065250002018-04-20 3:07PM EDT6,525.0042.6132.7037.10+33.20+352.82%305027.05%
NDXP180427P065500002018-04-20 3:31PM EDT6,550.0047.4838.1043.00+21.98+86.20%468426.59%
NDXP180427P065750002018-04-20 10:53AM EDT6,575.0043.1644.8049.40+24.03+125.61%32526.02%
NDXP180427P066000002018-04-20 4:10PM EDT6,600.0055.0052.0056.80+28.10+104.46%6810725.49%
NDXP180427P066250002018-04-20 3:31PM EDT6,625.0071.9060.2065.20+40.80+131.19%8924.97%
NDXP180427P066300002018-04-20 11:08AM EDT6,630.0063.2062.1067.00+27.00+74.59%41124.86%
NDXP180427P066400002018-04-20 3:06PM EDT6,640.0079.5365.2070.70+47.63+149.31%81224.64%
NDXP180427P066500002018-04-20 3:57PM EDT6,650.0077.1069.0074.60+41.32+115.48%469824.42%
NDXP180427P066600002018-04-20 3:06PM EDT6,660.0088.2772.8078.90+40.07+83.13%4824.27%
NDXP180427P066750002018-04-19 3:10PM EDT6,675.0043.6078.8085.100.00-2523.86%
NDXP180427P067000002018-04-20 3:54PM EDT6,700.0099.0090.2096.80+52.73+113.96%197823.30%
NDXP180427P067250002018-04-20 1:22PM EDT6,725.00108.70103.20109.90+47.76+78.37%15222.76%
NDXP180427P067500002018-04-20 3:31PM EDT6,750.00133.87117.10124.20+54.87+69.46%116022.18%
NDXP180427P067750002018-04-20 2:19PM EDT6,775.00136.75132.40139.90+70.05+105.02%3521.61%
NDXP180427P068000002018-04-20 12:04PM EDT6,800.00152.35148.80157.10+68.85+82.46%11721.08%
NDXP180427P068200002018-04-18 11:15AM EDT6,820.0072.45163.20172.500.00-9720.95%
NDXP180427P068250002018-04-20 9:52AM EDT6,825.00133.65167.20176.40+43.65+48.50%914620.89%
NDXP180427P068300002018-04-18 9:34AM EDT6,830.0080.52170.70180.200.00-53620.77%
NDXP180427P068400002018-04-19 12:18PM EDT6,840.00120.00178.90188.100.00-11720.60%
NDXP180427P068500002018-04-20 9:52AM EDT6,850.00150.65186.70196.50+41.31+37.78%914420.59%
NDXP180427P068700002018-04-18 9:40AM EDT6,870.00110.10203.20213.400.00-22220.40%
NDXP180427P068750002018-04-19 9:53AM EDT6,875.00125.37207.40217.400.00-11620.17%
NDXP180427P068800002018-04-20 11:21AM EDT6,880.00205.00211.40221.70+82.20+66.94%1720.09%
NDXP180427P069000002018-04-16 11:15AM EDT6,900.00269.30229.40239.500.00-4419.94%
NDXP180427P069300002018-04-18 12:46PM EDT6,930.00126.10256.30267.100.00-151719.83%
NDXP180427P069400002018-03-19 11:03AM EDT6,940.00186.95422.70441.000.00-101078.93%
NDXP180427P069500002018-04-17 9:56AM EDT6,950.00205.00275.00285.800.00-24419.63%
NDXP180427P069700002018-04-12 3:25PM EDT6,970.00304.80336.10347.400.00-21643.13%
NDXP180427P069750002018-03-19 10:23AM EDT6,975.00183.97529.60544.700.00-1419104.14%
NDXP180427P069800002018-04-17 10:52AM EDT6,980.00209.80304.20314.800.00-11119.95%
NDXP180427P069900002018-04-17 10:52AM EDT6,990.00218.50313.60324.800.00-11120.46%
NDXP180427P070000002018-04-20 11:15AM EDT7,000.00316.31323.30334.20+134.67+74.14%52220.01%
NDXP180427P070250002018-03-14 1:03PM EDT7,025.00163.05581.60596.900.00-1010109.92%
NDXP180427P070300002018-04-10 3:39PM EDT7,030.00413.11393.40404.500.00-1946.64%
NDXP180427P070400002018-03-14 12:18PM EDT7,040.00173.90504.10523.500.00-8882.93%
NDXP180427P070500002018-04-20 2:54PM EDT7,050.00386.22372.20383.00-19.83-4.88%52319.48%
NDXP180427P070700002018-03-13 4:56PM EDT7,070.00132.45530.20551.000.00-1184.65%
NDXP180427P070750002018-04-17 9:51AM EDT7,075.00320.65396.70408.000.00-23620.54%
NDXP180427P070800002018-03-13 4:56PM EDT7,080.00172.20539.00559.900.00-101085.18%
NDXP180427P070900002018-03-13 4:56PM EDT7,090.00166.41547.70568.900.00-5585.70%
NDXP180427P071000002018-04-17 9:56AM EDT7,100.00341.60421.50432.800.00-21420.76%
NDXP180427P071100002018-03-13 4:56PM EDT7,110.00176.75659.20674.800.00-88116.04%
NDXP180427P071200002018-03-13 4:56PM EDT7,120.00180.65575.00596.100.00-8887.44%
NDXP180427P071250002018-03-19 10:57AM EDT7,125.00288.90578.80600.700.00-12187.61%
NDXP180427P071300002018-03-13 4:56PM EDT7,130.00182.97584.10605.300.00-101088.03%
NDXP180427P071400002018-03-13 4:56PM EDT7,140.00160.33592.70614.500.00-8888.53%
NDXP180427P071500002018-04-20 2:54PM EDT7,150.00485.77471.50482.60+90.61+22.93%51221.63%
NDXP180427P071900002018-03-26 12:02PM EDT7,190.00601.50668.50687.800.00-58101.15%
NDXP180427P072000002018-03-26 12:02PM EDT7,200.00610.15661.20682.000.00-5896.40%
NDXP180427P074000002018-03-22 10:19AM EDT7,400.00596.82843.30865.300.00-11106.22%