U.S. Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,973.6045-17.4736 (-0.2917%)
At close: 5:15PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170922C046000002017-08-28 9:30AM EDT4,600.001,242.121,384.301,390.800.00-11167.80%
NDX170922C050000002017-09-11 12:00PM EDT5,000.00975.95986.60994.100.00-22127.23%
NDX170922C052000002017-08-25 11:49PM EDT5,200.00629.75628.20634.600.00-110.00%
NDX170922C053000002017-09-01 11:47PM EDT5,300.00628.25686.60693.000.00-1192.35%
NDX170922C054000002017-09-01 1:51PM EDT5,400.00589.85587.50593.80+53.88+10.05%4082.09%
NDX170922C054500002017-09-18 1:35PM EDT5,450.00551.05515.40532.200.00-4464.91%
NDX170922C054750002017-09-18 1:35PM EDT5,475.00526.05490.40507.200.00-41362.33%
NDX170922C055000002017-09-18 11:26AM EDT5,500.00513.49465.40482.300.00-103759.90%
NDX170922C055250002017-09-18 11:26AM EDT5,525.00488.24440.50457.300.00-101157.30%
NDX170922C055500002017-09-19 3:31PM EDT5,550.00437.71415.50432.300.00-15054.70%
NDX170922C055750002017-09-19 3:31PM EDT5,575.00413.26390.50407.300.00-15552.08%
NDX170922C056000002017-09-20 9:42AM EDT5,600.00394.45365.60382.40+15.00+3.95%23449.59%
NDX170922C056250002017-08-07 5:35PM EDT5,625.00339.60342.50347.100.00-100.00%
NDX170922C056400002017-09-15 11:57PM EDT5,640.00348.20347.80355.200.00-4255.01%
NDX170922C056500002017-09-12 12:44PM EDT5,650.00338.17337.80345.300.00-201253.85%
NDX170922C056750002017-09-01 11:48PM EDT5,675.00211.20318.90324.700.00-4255.23%
NDX170922C057000002017-09-20 3:21PM EDT5,700.00256.47265.70280.40-35.66-12.21%131436.46%
NDX170922C057100002017-09-15 3:42PM EDT5,710.00278.18278.10285.60+5.87+2.16%1349.81%
NDX170922C057200002017-09-15 3:42PM EDT5,720.00268.23268.20275.60+5.80+2.21%1348.52%
NDX170922C057250002017-09-20 2:06PM EDT5,725.00233.52240.70257.60-33.69-12.61%41036.38%
NDX170922C057400002017-09-01 10:20AM EDT5,740.00260.55257.90263.80+21.50+8.99%1151.75%
NDX170922C057500002017-09-20 3:24PM EDT5,750.00211.49215.70230.60-29.91-12.39%101331.42%
NDX170922C057600002017-09-20 3:24PM EDT5,760.00201.49208.70220.10-29.76-12.87%5529.78%
NDX170922C057700002017-08-30 11:27AM EDT5,770.00170.73231.10236.500.00-1449.29%
NDX170922C057750002017-09-11 9:43AM EDT5,775.00214.28213.70221.100.00-2641.67%
NDX170922C058000002017-09-20 11:52AM EDT5,800.00162.89168.80180.30-27.36-14.38%2525.68%
NDX170922C058100002017-09-15 3:37PM EDT5,810.00180.22179.40186.50+37.37+26.16%5537.19%
NDX170922C058200002017-08-23 9:34AM EDT5,820.00111.4590.2093.700.00-110.00%
NDX170922C058250002017-09-19 3:36PM EDT5,825.00167.02144.00155.400.00-2623.00%
NDX170922C058300002017-09-19 3:36PM EDT5,830.00162.72139.00150.400.00-2522.44%
NDX170922C058400002017-09-20 2:36PM EDT5,840.0090.00129.10140.40-61.80-40.71%112321.31%
NDX170922C058500002017-09-20 3:51PM EDT5,850.00126.68119.20130.50-32.12-20.23%512520.25%
NDX170922C058700002017-09-14 12:22PM EDT5,870.00115.30122.00128.500.00-1229.76%
NDX170922C058750002017-09-20 3:50PM EDT5,875.0099.2895.20104.80-19.72-16.57%22116.72%
NDX170922C058800002017-09-15 11:16AM EDT5,880.00125.80112.80119.20+20.40+19.35%131328.63%
NDX170922C058900002017-09-15 11:15AM EDT5,890.00116.70103.80110.00+15.92+15.80%131227.51%
NDX170922C059000002017-09-20 3:40PM EDT5,900.0069.4371.2080.40-14.67-17.44%348514.17%
NDX170922C059100002017-09-20 2:44PM EDT5,910.0039.3061.9071.00-47.45-54.70%2713.32%
NDX170922C059200002017-09-20 10:31AM EDT5,920.0067.8052.8061.00-9.75-12.57%14012.00%
NDX170922C059250002017-09-20 3:51PM EDT5,925.0054.5548.2056.00-16.58-23.31%3713511.32%
NDX170922C059300002017-09-20 2:57PM EDT5,930.0036.1046.1051.00-27.70-43.42%102310.63%
NDX170922C059400002017-09-20 4:01PM EDT5,940.0045.4038.4042.60-25.99-36.41%5710.12%
NDX170922C059500002017-09-20 3:50PM EDT5,950.0030.8030.5034.70-16.85-35.36%623459.65%
NDX170922C059600002017-09-20 3:22PM EDT5,960.0019.0023.3027.20-24.50-56.32%1882159.11%
NDX170922C059700002017-09-20 3:50PM EDT5,970.0020.9017.5020.50-13.60-39.42%2332298.63%
NDX170922C059750002017-09-20 4:03PM EDT5,975.0017.5114.7017.70-13.49-43.52%201748.51%
NDX170922C059800002017-09-20 3:06PM EDT5,980.008.1512.1015.10-21.15-72.18%22568.38%
NDX170922C059900002017-09-20 4:03PM EDT5,990.0010.407.6010.60-11.10-51.63%22638.13%
NDX170922C060000002017-09-20 4:11PM EDT6,000.006.504.407.90-10.85-62.54%3921558.37%
NDX170922C060100002017-09-20 4:12PM EDT6,010.004.002.255.80-8.00-66.67%12568.58%
NDX170922C060200002017-09-20 3:59PM EDT6,020.002.921.104.60-6.10-67.63%32519.08%
NDX170922C060250002017-09-20 3:55PM EDT6,025.001.880.503.10-5.69-75.17%892028.50%
NDX170922C060300002017-09-20 3:31PM EDT6,030.001.500.452.80-4.30-74.14%68378.79%
NDX170922C060400002017-09-20 4:04PM EDT6,040.001.100.401.40-2.38-68.39%27528.27%
NDX170922C060500002017-09-20 3:40PM EDT6,050.000.870.301.20-1.93-68.93%265008.91%
NDX170922C060600002017-09-20 2:22PM EDT6,060.001.130.200.95-0.79-41.15%34809.36%
NDX170922C060700002017-09-20 2:22PM EDT6,070.000.960.000.90-0.44-31.43%106510.11%
NDX170922C060750002017-09-20 2:20PM EDT6,075.000.910.001.55-0.24-20.87%2910111.73%
NDX170922C060800002017-09-20 2:06PM EDT6,080.000.960.001.45+0.07+7.87%23812.01%
NDX170922C060900002017-09-20 4:04PM EDT6,090.000.450.000.90-0.87-65.91%325011.77%
NDX170922C061000002017-09-20 2:31PM EDT6,100.000.430.001.25-0.58-57.43%1932413.37%
NDX170922C061100002017-09-20 11:30AM EDT6,110.000.450.001.15-0.53-54.08%2010113.99%
NDX170922C061200002017-09-20 12:55PM EDT6,120.000.250.001.05-0.20-44.44%37314.57%
NDX170922C061250002017-09-20 2:10PM EDT6,125.000.650.001.05+0.20+44.44%56014.97%
NDX170922C061300002017-09-18 3:38PM EDT6,130.000.350.001.000.00-152515.25%
NDX170922C061400002017-09-19 10:12AM EDT6,140.000.450.000.950.00-12715.90%
NDX170922C061500002017-09-20 3:58PM EDT6,150.000.250.000.50-0.20-44.44%55915.10%
NDX170922C061600002017-09-12 3:09PM EDT6,160.000.850.001.000.00-35317.60%
NDX170922C061700002017-09-15 4:13PM EDT6,170.000.500.001.90-0.20-28.57%126620.56%
NDX170922C061750002017-09-20 2:10PM EDT6,175.000.460.000.10-0.12-20.69%11,07713.87%
NDX170922C061800002017-09-18 10:00AM EDT6,180.000.450.000.650.00-72917.90%
NDX170922C061900002017-09-14 1:00PM EDT6,190.000.300.001.800.00-1822.00%
NDX170922C062000002017-09-18 9:39AM EDT6,200.000.380.000.200.00-183716.60%
NDX170922C062100002017-09-14 1:00PM EDT6,210.000.300.001.800.00-12123.61%
NDX170922C062200002017-08-25 11:49PM EDT6,220.000.780.001.200.00-1022.79%
NDX170922C062250002017-09-08 12:37PM EDT6,225.001.000.001.15+0.15+17.65%17223.00%
NDX170922C062300002017-09-18 9:36AM EDT6,230.000.350.000.500.00-1220.70%
NDX170922C062500002017-09-05 10:12AM EDT6,250.001.030.000.950.00-313624.15%
NDX170922C062750002017-09-08 11:04AM EDT6,275.000.450.000.85-0.10-18.18%11025.53%
NDX170922C062900002017-09-15 11:57PM EDT6,290.000.510.001.800.00-1129.85%
NDX170922C063000002017-09-18 4:01PM EDT6,300.000.050.000.450.00-51425.05%
NDX170922C063100002017-09-01 11:48PM EDT6,310.000.130.001.350.00-1129.95%
NDX170922C063250002017-08-22 1:01PM EDT6,325.000.380.150.550.00-3227.36%
NDX170922C063750002017-08-25 12:47PM EDT6,375.000.320.150.50-0.08-20.00%21230.24%
NDX170922C064500002017-08-07 5:20PM EDT6,450.000.550.001.100.00-2038.68%
NDX170922C065000002017-09-18 10:35AM EDT6,500.000.050.000.450.00-91037.54%
NDX170922C066000002017-08-04 11:58PM EDT6,600.000.300.000.600.00-2044.92%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170922P046000002017-09-08 1:15PM EDT4,600.000.850.001.45+0.15+21.43%15110.13%
NDX170922P047000002017-09-08 1:15PM EDT4,700.001.050.001.80-0.34-24.46%16104.35%
NDX170922P048000002017-09-12 9:30AM EDT4,800.000.360.001.500.00-34794.12%
NDX170922P049000002017-09-08 2:23PM EDT4,900.001.450.001.50+0.75+107.14%811186.08%
NDX170922P050000002017-09-13 2:33PM EDT5,000.000.450.050.200.00-518365.43%
NDX170922P050500002017-09-07 2:56PM EDT5,050.001.160.752.800.00-129382.59%
NDX170922P051000002017-09-15 2:52PM EDT5,100.000.380.051.90-0.36-48.65%125372.55%
NDX170922P051500002017-09-15 2:52PM EDT5,150.000.430.051.95-0.05-10.42%2215368.77%
NDX170922P052000002017-09-18 10:25AM EDT5,200.000.150.000.500.00-516055.57%
NDX170922P052500002017-09-18 2:30PM EDT5,250.000.160.000.550.00-1621752.59%
NDX170922P053000002017-09-18 3:13PM EDT5,300.000.260.000.550.00-8918552.91%
NDX170922P053250002017-09-14 12:24PM EDT5,325.000.610.000.400.00-10016749.24%
NDX170922P053500002017-09-18 10:25AM EDT5,350.000.250.000.650.00-1016750.17%
NDX170922P053600002017-09-15 9:53AM EDT5,360.000.770.002.10+0.01+1.32%38452.48%
NDX170922P053700002017-09-14 12:42PM EDT5,370.000.740.000.400.00-304046.00%
NDX170922P053750002017-09-19 12:31PM EDT5,375.000.380.000.650.00-16648.28%
NDX170922P053800002017-09-11 2:06PM EDT5,380.001.890.002.150.00-243051.05%
NDX170922P053900002017-09-08 11:47PM EDT5,390.003.202.004.800.00-240059.70%
NDX170922P054000002017-09-19 12:31PM EDT5,400.000.460.000.650.00-116246.40%
NDX170922P054100002017-09-08 11:47PM EDT5,410.002.962.205.400.00-6059.01%
NDX170922P054200002017-09-15 11:46PM EDT5,420.001.080.002.200.00-6353.09%
NDX170922P054250002017-09-19 3:18PM EDT5,425.000.320.000.650.00-528544.52%
NDX170922P054300002017-08-25 11:53PM EDT5,430.0011.9610.9013.800.00-2072.66%
NDX170922P054500002017-09-19 3:18PM EDT5,450.000.170.000.650.00-619442.64%
NDX170922P054600002017-09-15 10:57AM EDT5,460.001.080.001.35-0.39-26.53%22346.16%
NDX170922P054700002017-09-15 11:46PM EDT5,470.001.030.001.700.00-43046.90%
NDX170922P054750002017-09-19 1:18PM EDT5,475.000.530.000.700.00-15641.14%
NDX170922P055000002017-09-20 2:11PM EDT5,500.000.380.050.25-0.20-34.48%325234.82%
NDX170922P055100002017-09-08 11:47PM EDT5,510.004.113.706.700.00-2052.85%
NDX170922P055200002017-09-20 6:10PM EDT5,520.000.550.000.850.00-181838.70%
NDX170922P055250002017-09-18 2:30PM EDT5,525.000.410.000.650.00-165236.99%
NDX170922P055300002017-09-20 6:10PM EDT5,530.000.510.000.900.00-121238.21%
NDX170922P055400002017-09-20 6:10PM EDT5,540.000.430.000.950.00-9937.71%
NDX170922P055500002017-09-18 2:30PM EDT5,550.000.430.000.650.00-3613335.11%
NDX170922P055600002017-09-15 11:46PM EDT5,560.001.080.251.200.00-36037.37%
NDX170922P055700002017-09-18 10:31AM EDT5,570.000.550.050.400.00-614131.64%
NDX170922P055750002017-09-19 3:18PM EDT5,575.000.470.000.750.00-567433.85%
NDX170922P055800002017-09-15 11:46PM EDT5,580.001.230.252.550.00-6040.31%
NDX170922P055900002017-09-20 10:59AM EDT5,590.000.350.000.75-1.31-78.92%3332.70%
NDX170922P056000002017-09-19 3:18PM EDT5,600.000.320.050.750.00-576031.93%
NDX170922P056100002017-09-05 12:09PM EDT5,610.009.506.609.700.00-61049.71%
NDX170922P056200002017-09-11 1:33PM EDT5,620.003.730.001.250.00-10932.72%
NDX170922P056250002017-09-15 10:39AM EDT5,625.001.150.001.30-0.37-24.34%21,26532.50%
NDX170922P056300002017-09-15 11:13AM EDT5,630.001.510.002.15-8.59-85.05%211134.82%
NDX170922P056400002017-09-18 9:37AM EDT5,640.000.810.000.400.00-21126.59%
NDX170922P056500002017-09-20 3:41PM EDT5,650.000.200.000.40-0.36-64.29%2591325.87%
NDX170922P056600002017-09-15 1:44PM EDT5,660.001.250.001.35-9.70-88.58%133029.81%
NDX170922P056700002017-09-15 3:34PM EDT5,670.001.000.001.40-1.84-64.79%159329.15%
NDX170922P056750002017-09-20 1:36PM EDT5,675.000.490.000.80-0.16-24.62%85926.39%
NDX170922P056800002017-09-18 9:51AM EDT5,680.000.540.000.800.00-64526.00%
NDX170922P056900002017-09-18 2:17PM EDT5,690.000.520.000.550.00-10911223.94%
NDX170922P057000002017-09-20 3:41PM EDT5,700.000.300.150.55-0.20-40.00%13913923.19%
NDX170922P057100002017-09-20 3:30PM EDT5,710.000.480.151.15+0.01+2.13%44725.00%
NDX170922P057200002017-09-19 2:49PM EDT5,720.000.510.151.150.00-315024.18%
NDX170922P057250002017-09-20 9:44AM EDT5,725.000.300.151.15-0.06-16.67%941323.77%
NDX170922P057300002017-09-20 3:58PM EDT5,730.000.470.151.15+0.06+14.63%213723.35%
NDX170922P057400002017-09-18 11:39AM EDT5,740.000.700.151.250.00-3816622.84%
NDX170922P057500002017-09-20 2:39PM EDT5,750.001.700.150.75+1.19+233.33%1050620.29%
NDX170922P057600002017-09-20 11:18AM EDT5,760.000.610.151.25-0.69-53.08%12521.16%
NDX170922P057700002017-09-20 11:18AM EDT5,770.000.690.151.25+0.09+15.00%126120.32%
NDX170922P057750002017-09-20 2:26PM EDT5,775.001.320.151.25+0.63+91.30%12777119.89%
NDX170922P057800002017-09-20 11:44AM EDT5,780.000.680.151.25-1.02-60.00%209019.47%
NDX170922P057900002017-09-18 11:16AM EDT5,790.000.870.150.950.00-3025117.77%
NDX170922P058000002017-09-20 2:45PM EDT5,800.000.650.150.95-0.03-4.41%15756916.95%
NDX170922P058100002017-09-18 2:35PM EDT5,810.001.250.151.200.00-124116.78%
NDX170922P058200002017-09-20 2:41PM EDT5,820.001.350.151.20+0.15+12.50%661315.92%
NDX170922P058250002017-09-20 2:08PM EDT5,825.001.640.251.20+0.71+76.34%8488815.49%
NDX170922P058300002017-09-20 3:48PM EDT5,830.000.850.251.35-0.58-40.56%525115.39%
NDX170922P058400002017-09-20 3:45PM EDT5,840.001.040.301.70+0.34+48.57%1566515.17%
NDX170922P058500002017-09-20 3:50PM EDT5,850.001.130.300.95+0.13+13.00%4272912.74%
NDX170922P058600002017-09-20 3:48PM EDT5,860.001.350.302.15-2.05-60.29%1864014.02%
NDX170922P058700002017-09-20 3:50PM EDT5,870.001.870.402.35-0.01-0.53%10318013.32%
NDX170922P058750002017-09-20 2:52PM EDT5,875.003.320.452.60+2.22+201.82%8718913.14%
NDX170922P058800002017-09-20 3:28PM EDT5,880.002.890.503.00+1.43+97.95%3413813.09%
NDX170922P058900002017-09-20 3:48PM EDT5,890.002.800.754.00+1.15+69.70%248713.04%
NDX170922P059000002017-09-20 3:55PM EDT5,900.003.011.104.50+1.11+58.42%7351412.35%
NDX170922P059100002017-09-20 4:00PM EDT5,910.003.201.604.20+0.10+3.23%673810.93%
NDX170922P059200002017-09-20 3:59PM EDT5,920.004.422.255.60+0.89+25.21%603210.78%
NDX170922P059250002017-09-20 4:03PM EDT5,925.004.372.656.20-0.30-6.42%617710.54%
NDX170922P059300002017-09-20 3:49PM EDT5,930.008.003.206.80+2.84+55.04%685710.26%
NDX170922P059400002017-09-20 4:03PM EDT5,940.006.364.908.30+0.30+4.95%54789.73%
NDX170922P059500002017-09-20 3:55PM EDT5,950.009.257.0010.30+0.95+11.45%116819.24%
NDX170922P059600002017-09-20 3:50PM EDT5,960.0014.409.5013.30+3.35+30.32%52688.97%
NDX170922P059700002017-09-20 3:30PM EDT5,970.0023.7013.2016.90+10.50+79.55%6718.63%
NDX170922P059750002017-09-20 3:29PM EDT5,975.0028.0015.3019.10+14.00+100.00%401278.51%
NDX170922P059800002017-09-20 3:30PM EDT5,980.0029.3518.0021.50+14.35+95.67%18668.38%
NDX170922P059900002017-09-20 3:22PM EDT5,990.0037.0922.9027.00+15.52+71.95%13398.14%
NDX170922P060000002017-09-20 3:52PM EDT6,000.0032.0029.9034.60+6.70+26.48%261058.54%
NDX170922P060100002017-09-20 11:29AM EDT6,010.0055.4737.1042.20+24.45+78.82%4428.59%
NDX170922P060200002017-09-20 12:57PM EDT6,020.0048.9045.7050.70+10.27+26.59%3218.86%
NDX170922P060250002017-09-20 3:32PM EDT6,025.0063.9548.6055.70+23.95+59.87%4179.47%
NDX170922P060300002017-09-15 9:47AM EDT6,030.0075.3049.4054.20+14.35+23.54%710.00%
NDX170922P060400002017-09-20 6:10PM EDT6,040.0050.0362.6071.800.00-4212.10%
NDX170922P060500002017-09-20 3:32PM EDT6,050.0088.1572.3081.80+26.53+43.05%5513.27%
NDX170922P060600002017-09-15 11:46PM EDT6,060.0070.2071.2077.100.00-100.00%
NDX170922P060700002017-09-20 6:10PM EDT6,070.0071.1092.00101.400.00-1115.18%
NDX170922P060750002017-09-18 10:48AM EDT6,075.0075.4095.20106.600.00-1215.91%
NDX170922P060800002017-09-15 11:46PM EDT6,080.0089.1088.4095.00-24.55-21.60%110.00%
NDX170922P060900002017-09-11 12:14PM EDT6,090.00118.9497.50104.400.00-28400.00%
NDX170922P061000002017-09-20 1:15PM EDT6,100.00129.39119.50132.10+20.08+18.37%16119.06%
NDX170922P061100002017-09-11 12:15PM EDT6,110.00136.08116.60123.900.00-210.00%
NDX170922P061200002017-09-18 4:08PM EDT6,120.00141.30139.50153.400.00-8722.41%
NDX170922P061250002017-09-11 11:56AM EDT6,125.00150.70131.30138.700.00-250.00%
NDX170922P061300002017-09-08 11:47PM EDT6,130.00204.11209.10216.900.00-2154.28%
NDX170922P061400002017-09-08 2:42PM EDT6,140.00217.55218.80226.70+61.25+39.19%6655.66%
NDX170922P061500002017-09-11 1:42PM EDT6,150.00169.67155.90163.400.00-16140.00%
NDX170922P062750002017-09-20 2:43PM EDT6,275.00338.85292.80309.70+57.10+20.27%2239.28%
NDX170922P063000002017-09-20 2:43PM EDT6,300.00363.80317.80334.70+56.75+18.48%2241.63%