U.S. Markets close in 5 hrs 56 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,891.6001-40.7207 (-0.6864%)
As of 10:04AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929C050000002017-08-28 9:30AM EDT5,000.00845.95986.90993.400.00-11155.43%
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%91184.70%
NDX170929C053250002017-09-18 2:55PM EDT5,325.00647.40597.50616.800.00-51282.12%
NDX170929C053500002017-09-18 2:55PM EDT5,350.00622.40572.50591.800.00-51279.49%
NDX170929C054000002017-09-14 11:30AM EDT5,400.00596.50589.00596.500.00-66106.81%
NDX170929C054500002017-09-22 10:52AM EDT5,450.00479.70472.60491.40-54.02-10.12%9968.79%
NDX170929C054750002017-09-15 10:34AM EDT5,475.00508.06514.40521.80+8.09+1.62%101597.34%
NDX170929C055000002017-09-21 10:41AM EDT5,500.00424.27428.30435.000.00-203563.22%
NDX170929C055250002017-09-05 10:21AM EDT5,525.00462.90400.70407.600.00-11659.08%
NDX170929C055500002017-09-21 3:49PM EDT5,550.00395.12378.50385.200.00-101657.90%
NDX170929C055750002017-09-21 3:49PM EDT5,575.00370.34353.70360.300.00-101655.23%
NDX170929C056000002017-09-21 10:03AM EDT5,600.00337.97329.10335.500.00-1852.60%
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 EDT5,650.00232.72350.00355.600.00-8478.08%
NDX170929C056750002017-09-01 11:48PM EDT5,675.00223.90326.70332.200.00-8475.22%
NDX170929C056800002017-09-08 11:58PM EDT5,680.00256.80257.00263.100.00-1048.50%
NDX170929C057000002017-09-22 1:38PM EDT5,700.00224.65229.90236.10-36.75-14.06%102242.86%
NDX170929C057100002017-08-18 11:44PM EDT5,710.00267.70185.70189.000.00-2221.44%
NDX170929C057200002017-09-15 11:57PM EDT5,720.00255.10272.40279.500.00-1365.34%
NDX170929C057250002017-09-22 1:38PM EDT5,725.00200.45205.50211.70-35.80-15.15%102240.08%
NDX170929C057300002017-09-15 10:06AM EDT5,730.00245.50262.70269.70+35.10+16.68%5563.99%
NDX170929C057500002017-09-22 2:46PM EDT5,750.00181.49181.20187.20-31.51-14.79%62437.16%
NDX170929C057600002017-09-22 2:46PM EDT5,760.00171.66171.70177.60-46.62-21.36%6736.06%
NDX170929C057750002017-09-01 11:48PM EDT5,775.00181.45237.10242.400.00-4464.38%
NDX170929C057800002017-09-15 11:57PM EDT5,780.00207.63214.60221.400.00-1157.22%
NDX170929C058000002017-09-22 3:15PM EDT5,800.00133.49134.10139.90-37.86-22.10%2931.69%
NDX170929C058100002017-09-22 3:15PM EDT5,810.00124.29125.30130.70-12.01-8.81%21430.62%
NDX170929C058200002017-09-22 11:53PM EDT5,820.00111.70116.10121.500.00-1529.51%
NDX170929C058250002017-09-21 2:22PM EDT5,825.00134.79111.90117.100.00-31329.03%
NDX170929C058300002017-09-22 4:00PM EDT5,830.00109.00107.30112.40-11.10-9.24%15828.41%
NDX170929C058400002017-09-25 9:31AM EDT5,840.0080.0066.9070.50-28.00-25.93%2614.40%
NDX170929C058500002017-09-21 2:22PM EDT5,850.00112.9190.8095.500.00-35026.56%
NDX170929C058600002017-09-20 2:31PM EDT5,860.0096.9082.5087.200.00-36725.61%
NDX170929C058700002017-09-22 9:56AM EDT5,870.0079.6674.9079.20-9.53-10.69%52424.71%
NDX170929C058750002017-09-25 9:42AM EDT5,875.0046.4642.6045.20-22.74-32.86%23113.21%
NDX170929C058800002017-09-22 4:00PM EDT5,880.0068.3067.0071.40-24.63-26.50%112623.81%
NDX170929C058900002017-09-25 9:45AM EDT5,890.0037.5033.8036.70-23.40-38.42%5613.05%
NDX170929C059000002017-09-25 9:40AM EDT5,900.0030.0028.4031.10-27.10-47.46%697812.76%
NDX170929C059100002017-09-25 9:37AM EDT5,910.0024.5623.4025.50-41.04-62.56%31412.31%
NDX170929C059200002017-09-25 9:42AM EDT5,920.0020.0018.9021.50-14.60-42.20%111012.26%
NDX170929C059250002017-09-25 9:38AM EDT5,925.0017.0516.2018.40-36.72-68.29%19111.74%
NDX170929C059300002017-09-25 9:38AM EDT5,930.0015.0015.0017.50-36.50-70.87%29412.04%
NDX170929C059400002017-09-25 9:40AM EDT5,940.0012.9811.5013.30-16.42-55.85%55711.52%
NDX170929C059500002017-09-25 9:43AM EDT5,950.0010.089.0011.00-16.72-62.39%2222211.61%
NDX170929C059600002017-09-25 9:42AM EDT5,960.008.506.808.90-9.30-52.25%244911.63%
NDX170929C059700002017-09-25 9:42AM EDT5,970.005.504.306.40-12.20-68.93%117111.21%
NDX170929C059750002017-09-25 9:38AM EDT5,975.004.653.405.60-16.63-78.15%15311.18%
NDX170929C059800002017-09-22 1:25PM EDT5,980.0010.4512.0014.30-8.87-45.91%355516.41%
NDX170929C059900002017-09-25 9:41AM EDT5,990.002.681.553.80-17.17-86.50%530211.18%
NDX170929C060000002017-09-25 9:39AM EDT6,000.002.051.553.20-9.52-82.28%344111.46%
NDX170929C060100002017-09-25 9:34AM EDT6,010.002.330.802.50-6.97-74.95%122911.54%
NDX170929C060200002017-09-25 9:49AM EDT6,020.001.433.305.50-6.27-81.43%19714.97%
NDX170929C060250002017-09-25 9:39AM EDT6,025.001.050.552.10-5.20-83.20%25412.16%
NDX170929C060300002017-09-25 9:44AM EDT6,030.001.332.004.10-5.26-79.82%24214.61%
NDX170929C060400002017-09-25 9:40AM EDT6,040.001.010.401.95-3.04-75.06%14313.01%
NDX170929C060500002017-09-25 9:39AM EDT6,050.000.650.351.30-2.80-81.16%7140612.67%
NDX170929C060600002017-09-25 9:43AM EDT6,060.000.760.301.65-0.97-56.07%7732113.91%
NDX170929C060700002017-09-22 1:16PM EDT6,070.001.430.402.20-0.49-25.52%46315.40%
NDX170929C060750002017-09-22 10:21AM EDT6,075.001.250.351.80-1.02-44.93%46815.14%
NDX170929C060800002017-09-22 11:23AM EDT6,080.001.150.302.15-0.57-33.14%98716.00%
NDX170929C060900002017-09-21 10:54AM EDT6,090.001.350.151.800.00-52316.11%
NDX170929C061000002017-09-25 9:30AM EDT6,100.001.060.001.35-0.16-13.11%257515.92%
NDX170929C061100002017-09-21 9:35AM EDT6,110.001.350.001.650.00-15217.13%
NDX170929C061200002017-09-22 4:00PM EDT6,120.000.500.000.50-1.41-73.82%64914.74%
NDX170929C061250002017-09-22 3:25PM EDT6,125.000.490.150.45+0.07+16.67%399314.80%
NDX170929C061300002017-09-25 9:35AM EDT6,130.000.830.000.80-0.02-2.35%102716.35%
NDX170929C061400002017-09-20 4:10PM EDT6,140.001.270.001.100.00-132217.76%
NDX170929C061500002017-09-25 9:30AM EDT6,150.000.760.000.70+0.10+15.15%15017.14%
NDX170929C061600002017-09-21 10:35AM EDT6,160.000.620.000.950.00-55918.51%
NDX170929C061700002017-09-25 9:31AM EDT6,170.000.380.050.65-0.67-63.81%62818.06%
NDX170929C061750002017-09-21 10:22AM EDT6,175.000.170.000.700.00-468218.52%
NDX170929C061800002017-09-25 9:31AM EDT6,180.000.280.000.60-2.42-89.63%52518.40%
NDX170929C061900002017-09-20 1:58PM EDT6,190.000.930.000.700.00-204519.34%
NDX170929C062000002017-09-21 10:44AM EDT6,200.000.350.000.700.00-3210919.87%
NDX170929C062100002017-09-19 10:02AM EDT6,210.000.550.000.700.00-5920.41%
NDX170929C062200002017-09-11 9:46AM EDT6,220.001.250.002.050.00-32124.69%
NDX170929C062250002017-09-21 10:31AM EDT6,225.000.350.000.650.00-113621.00%
NDX170929C062300002017-09-15 1:59PM EDT6,230.000.530.002.00-0.63-54.31%11325.18%
NDX170929C062400002017-09-20 1:58PM EDT6,240.000.730.000.600.00-202121.56%
NDX170929C062500002017-09-21 10:50AM EDT6,250.000.330.000.600.00-113922.08%
NDX170929C062600002017-09-08 11:58PM EDT6,260.001.230.001.200.00-1124.88%
NDX170929C062750002017-09-15 12:30PM EDT6,275.000.430.001.80-0.57-57.00%18727.37%
NDX170929C063000002017-09-19 10:15AM EDT6,300.000.330.000.200.00-22521.70%
NDX170929C063250002017-09-22 11:54PM EDT6,325.000.250.000.500.00-15025.33%
NDX170929C063500002017-09-22 11:54PM EDT6,350.000.250.000.450.00-9026.22%
NDX170929C064000002017-09-08 3:28PM EDT6,400.000.330.000.65+0.23+230.00%11029.91%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929P046000002017-09-14 3:50PM EDT4,600.000.700.001.900.00-25783.79%
NDX170929P047000002017-09-14 3:50PM EDT4,700.000.800.001.950.00-28677.44%
NDX170929P048000002017-09-20 3:46PM EDT4,800.000.300.000.500.00-61961.52%
NDX170929P049000002017-09-14 3:50PM EDT4,900.001.200.002.100.00-1965.09%
NDX170929P050000002017-09-15 11:31AM EDT5,000.000.800.002.20+0.20+33.33%64659.03%
NDX170929P051000002017-09-18 9:59AM EDT5,100.000.600.000.700.00-56349.88%
NDX170929P052000002017-09-25 9:39AM EDT5,200.000.100.000.20-0.15-60.00%4011738.33%
NDX170929P053000002017-09-21 11:58AM EDT5,300.000.880.000.500.00-127736.39%
NDX170929P053250002017-09-21 11:58AM EDT5,325.000.670.000.400.00-111534.06%
NDX170929P053500002017-09-22 10:55AM EDT5,350.000.550.001.15-1.20-68.57%34537.22%
NDX170929P053750002017-09-21 4:04PM EDT5,375.000.500.000.500.00-27132.06%
NDX170929P054000002017-09-22 10:55AM EDT5,400.000.750.000.55-0.05-6.25%1056130.97%
NDX170929P054250002017-09-22 9:37AM EDT5,425.000.880.000.75+0.33+60.00%1020930.69%
NDX170929P054500002017-09-25 9:36AM EDT5,450.000.800.101.40+0.15+23.08%312331.84%
NDX170929P054750002017-09-22 12:38PM EDT5,475.001.030.000.80+0.40+63.49%18227.92%
NDX170929P055000002017-09-22 10:55AM EDT5,500.000.900.000.800.00-120526.41%
NDX170929P055250002017-09-22 1:35PM EDT5,525.000.450.001.80-0.98-68.53%86628.09%
NDX170929P055500002017-09-21 2:42PM EDT5,550.001.200.002.000.00-24426.89%
NDX170929P055750002017-09-22 9:49AM EDT5,575.001.320.002.20-0.01-0.75%1314025.61%
NDX170929P056000002017-09-22 3:51PM EDT5,600.000.820.202.30-1.45-63.88%3552224.07%
NDX170929P056100002017-09-25 9:31AM EDT5,610.001.080.102.45-1.97-64.59%204823.65%
NDX170929P056200002017-09-22 3:19PM EDT5,620.000.650.302.45-5.49-89.41%1131222.94%
NDX170929P056250002017-09-22 3:51PM EDT5,625.001.040.302.50-1.10-51.40%1319922.67%
NDX170929P056300002017-09-22 9:39AM EDT5,630.001.720.302.50-2.63-60.46%531322.32%
NDX170929P056400002017-09-22 12:45PM EDT5,640.001.550.352.60-1.93-55.46%12621.77%
NDX170929P056500002017-09-22 3:36PM EDT5,650.001.000.352.45-2.10-67.74%980120.81%
NDX170929P056600002017-09-25 9:31AM EDT5,660.001.331.002.70-2.92-68.71%205620.48%
NDX170929P056700002017-09-25 9:42AM EDT5,670.001.651.002.90-1.00-37.74%1920.04%
NDX170929P056750002017-09-22 4:02PM EDT5,675.001.400.352.45-0.90-39.13%361,10019.01%
NDX170929P056800002017-09-22 1:56PM EDT5,680.001.550.353.00-6.02-79.52%31819.43%
NDX170929P056900002017-09-22 3:46PM EDT5,690.001.270.353.20-1.50-54.15%392618.95%
NDX170929P057000002017-09-22 3:09PM EDT5,700.001.560.702.50-3.29-67.84%1977817.27%
NDX170929P057100002017-09-21 9:56AM EDT5,710.004.690.753.500.00-11317.78%
NDX170929P057200002017-09-21 10:22AM EDT5,720.004.950.903.700.00-3817.22%
NDX170929P057250002017-09-25 9:45AM EDT5,725.003.322.254.40+0.07+2.15%21,88817.54%
NDX170929P057300002017-09-22 3:20PM EDT5,730.001.851.103.90-3.28-63.94%3021616.64%
NDX170929P057400002017-09-25 9:40AM EDT5,740.004.602.755.00-0.91-16.52%1032716.86%
NDX170929P057500002017-09-25 9:40AM EDT5,750.004.903.205.60+0.78+18.93%211,44716.52%
NDX170929P057600002017-09-22 12:49PM EDT5,760.004.352.054.50-1.98-31.28%18714.75%
NDX170929P057700002017-09-22 3:46PM EDT5,770.003.732.455.20-1.32-26.14%2611514.48%
NDX170929P057750002017-09-25 9:38AM EDT5,775.006.654.807.10+0.60+9.92%389915.41%
NDX170929P057800002017-09-25 9:34AM EDT5,780.005.955.407.70-1.53-20.45%155815.34%
NDX170929P057900002017-09-25 9:41AM EDT5,790.007.506.408.50+0.42+5.93%72514.88%
NDX170929P058000002017-09-25 9:41AM EDT5,800.008.557.109.60+2.10+32.56%293414.53%
NDX170929P058100002017-09-25 9:42AM EDT5,810.0010.558.4011.00-2.05-16.27%211714.25%
NDX170929P058200002017-09-22 1:45PM EDT5,820.008.806.108.40-2.20-20.00%22411.83%
NDX170929P058250002017-09-25 9:45AM EDT5,825.0011.8212.1013.60+3.77+46.83%161,90013.88%
NDX170929P058300002017-09-25 9:33AM EDT5,830.0011.8213.4015.70+1.52+14.76%1510114.25%
NDX170929P058400002017-09-25 9:44AM EDT5,840.0015.608.7011.00+4.30+38.05%114510.96%
NDX170929P058500002017-09-25 9:36AM EDT5,850.0018.7716.6019.60+5.87+45.50%182,08613.39%
NDX170929P058600002017-09-25 9:48AM EDT5,860.0021.1512.1014.60+7.55+55.51%41,35110.05%
NDX170929P058700002017-09-25 9:36AM EDT5,870.0024.9223.0025.60+9.47+61.29%35112.88%
NDX170929P058750002017-09-25 9:40AM EDT5,875.0028.5025.1027.30+12.78+81.30%3042912.73%
NDX170929P058800002017-09-25 9:37AM EDT5,880.0030.1526.9029.10+8.00+36.12%15812.59%
NDX170929P058900002017-09-25 9:41AM EDT5,890.0033.0830.1032.50+14.23+75.49%125512.11%
NDX170929P059000002017-09-25 9:45AM EDT5,900.0035.3035.3037.80+11.92+50.98%2328112.15%
NDX170929P059100002017-09-25 9:42AM EDT5,910.0042.0040.1042.60+18.95+82.21%215111.83%
NDX170929P059200002017-09-25 9:41AM EDT5,920.0046.6044.4047.20+16.01+52.34%78111.23%
NDX170929P059250002017-09-25 9:40AM EDT5,925.0050.0947.4051.30+22.69+82.81%247911.55%
NDX170929P059300002017-09-25 9:43AM EDT5,930.0053.8649.4054.10+24.56+83.82%348911.31%
NDX170929P059400002017-09-25 9:41AM EDT5,940.0059.9157.0061.40+20.51+52.06%77411.39%
NDX170929P059500002017-09-25 9:36AM EDT5,950.0066.2064.5068.00+25.22+61.54%2010610.94%
NDX170929P059600002017-09-22 12:13PM EDT5,960.0054.9047.1051.10-6.10-10.00%12390.00%
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%
NDX170929P060000002017-09-22 3:37PM EDT6,000.0078.8573.9078.80+6.70+9.29%11040.00%
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%
NDX170929P060250002017-09-22 12:01PM EDT6,025.00105.3094.30100.00+18.85+21.80%280.00%
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%
NDX170929P061000002017-09-21 12:38PM EDT6,100.00149.90160.20172.400.00-2400.00%
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%