U.S. Markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,991.0781+9.9604 (+0.1665%)
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 EDT4,600.001,242.121,384.301,390.800.00-110.00%
NDX170922C050000002017-09-11 12:00PM EDT5,000.00975.95986.60994.100.00-2294.85%
NDX170922C052000002017-08-25 11:49PM EDT5,200.00629.75628.20634.600.00-110.00%
NDX170922C053000002017-09-01 11:47PM EDT5,300.00628.25686.60693.000.00-1163.42%
NDX170922C054000002017-09-01 1:51PM EDT5,400.00589.85587.50593.80+53.88+10.05%4058.02%
NDX170922C054500002017-09-18 1:35PM EDT5,450.00551.05534.10550.900.00-4468.47%
NDX170922C054750002017-09-18 1:35PM EDT5,475.00526.05509.10525.900.00-41365.85%
NDX170922C055000002017-09-18 11:26AM EDT5,500.00513.49484.10500.900.00-103763.23%
NDX170922C055250002017-09-18 11:26AM EDT5,525.00488.24459.10476.000.00-101160.74%
NDX170922C055500002017-09-19 3:31PM EDT5,550.00437.71434.20451.00+27.81+6.78%151558.09%
NDX170922C055750002017-09-19 3:31PM EDT5,575.00413.26409.20426.00+27.76+7.20%152055.44%
NDX170922C056000002017-09-14 9:34AM EDT5,600.00379.45387.60395.100.00-13443.41%
NDX170922C056250002017-08-07 5:35PM EDT5,625.00339.60342.50347.100.00-100.00%
NDX170922C056400002017-09-15 11:57PM EDT5,640.00348.20347.80355.200.00-4239.85%
NDX170922C056500002017-09-12 12:44PM EDT5,650.00338.17337.80345.300.00-201239.10%
NDX170922C056750002017-09-01 11:48PM EDT5,675.00211.20318.90324.700.00-4243.13%
NDX170922C057000002017-09-19 12:49PM EDT5,700.00292.13289.10297.60-3.22-1.09%31737.79%
NDX170922C057100002017-09-15 3:42PM EDT5,710.00278.18278.10285.60+5.87+2.16%1333.85%
NDX170922C057200002017-09-15 3:42PM EDT5,720.00268.23268.20275.60+5.80+2.21%1332.87%
NDX170922C057250002017-09-19 12:49PM EDT5,725.00267.21264.10272.70-3.49-1.29%31035.35%
NDX170922C057400002017-09-01 10:20AM EDT5,740.00260.55257.90263.80+21.50+8.99%1140.29%
NDX170922C057500002017-09-19 3:31PM EDT5,750.00241.40239.20247.70+6.00+2.55%51832.74%
NDX170922C057600002017-09-19 3:31PM EDT5,760.00231.25229.20237.70+65.15+39.22%51031.68%
NDX170922C057700002017-08-30 11:27AM EDT5,770.00170.73231.10236.500.00-1439.08%
NDX170922C057750002017-09-11 9:43AM EDT5,775.00214.28213.70221.100.00-2628.11%
NDX170922C058000002017-09-15 3:37PM EDT5,800.00190.25189.10196.40+1.28+0.68%91425.92%
NDX170922C058100002017-09-15 3:37PM EDT5,810.00180.22179.40186.50+37.37+26.16%5525.00%
NDX170922C058200002017-08-23 9:34AM EDT5,820.00111.4590.2093.700.00-110.00%
NDX170922C058250002017-09-19 3:36PM EDT5,825.00167.02164.50173.00+1.15+0.69%2725.01%
NDX170922C058300002017-09-19 3:36PM EDT5,830.00162.72159.50168.00+6.83+4.38%2524.45%
NDX170922C058400002017-09-19 1:38PM EDT5,840.00151.80149.60158.00+5.80+3.97%52023.34%
NDX170922C058500002017-09-18 9:47AM EDT5,850.00158.80140.00148.100.00-1412522.30%
NDX170922C058700002017-09-14 12:22PM EDT5,870.00115.30122.00128.500.00-1220.36%
NDX170922C058750002017-09-15 12:40PM EDT5,875.00119.00117.40123.90+6.05+5.36%52120.10%
NDX170922C058800002017-09-15 11:16AM EDT5,880.00125.80112.80119.20+20.40+19.35%131319.75%
NDX170922C058900002017-09-15 11:15AM EDT5,890.00116.70103.80110.00+15.92+15.80%131219.15%
NDX170922C059000002017-09-19 11:02AM EDT5,900.0084.1091.3099.20+11.10+15.21%18517.30%
NDX170922C059100002017-09-19 2:44PM EDT5,910.0086.7581.9089.80-11.85-12.02%3616.47%
NDX170922C059200002017-09-19 2:44PM EDT5,920.0077.5572.8080.50-11.95-13.35%24015.63%
NDX170922C059250002017-09-19 1:57PM EDT5,925.0071.1368.3075.90+7.68+12.10%5017515.22%
NDX170922C059300002017-09-19 1:26PM EDT5,930.0063.8063.9071.50-3.03-4.53%505314.91%
NDX170922C059400002017-09-18 2:00PM EDT5,940.0071.3955.5062.700.00-2714.19%
NDX170922C059500002017-09-18 3:40PM EDT5,950.0047.6548.1052.800.00-1134512.74%
NDX170922C059600002017-09-19 9:31AM EDT5,960.0043.5040.0045.00+5.43+14.26%121512.32%
NDX170922C059700002017-09-19 3:43PM EDT5,970.0034.5033.1036.40+4.60+15.38%323011.29%
NDX170922C059750002017-09-19 3:43PM EDT5,975.0031.0029.6034.00+2.12+7.34%317411.62%
NDX170922C059800002017-09-19 2:44PM EDT5,980.0029.3026.4029.00+1.75+6.35%55410.64%
NDX170922C059900002017-09-19 1:13PM EDT5,990.0021.5020.2024.10-0.61-2.76%395710.87%
NDX170922C060000002017-09-19 3:41PM EDT6,000.0017.3515.3017.80+2.06+13.47%43019410.13%
NDX170922C060100002017-09-19 10:02AM EDT6,010.0012.0010.7014.00-2.00-14.29%25710.22%
NDX170922C060200002017-09-19 3:41PM EDT6,020.009.027.209.70-0.83-8.43%24419.70%
NDX170922C060250002017-09-19 4:09PM EDT6,025.007.575.708.40+1.32+21.12%502259.75%
NDX170922C060300002017-09-19 3:49PM EDT6,030.005.804.507.10-1.10-15.94%15429.70%
NDX170922C060400002017-09-19 4:09PM EDT6,040.003.482.655.20-0.24-6.45%13499.79%
NDX170922C060500002017-09-19 3:59PM EDT6,050.002.801.803.80-0.16-5.41%465079.92%
NDX170922C060600002017-09-19 3:52PM EDT6,060.001.920.952.90+0.05+2.67%258410.20%
NDX170922C060700002017-09-19 2:58PM EDT6,070.001.400.552.00-3.00-68.18%76210.23%
NDX170922C060750002017-09-19 2:55PM EDT6,075.001.150.352.00-0.09-7.26%1111110.71%
NDX170922C060800002017-09-19 9:58AM EDT6,080.000.890.201.50-0.31-25.83%53310.49%
NDX170922C060900002017-09-18 2:20PM EDT6,090.001.320.102.000.00-1225012.14%
NDX170922C061000002017-09-19 10:21AM EDT6,100.001.010.001.60+0.20+24.69%1833512.45%
NDX170922C061100002017-09-15 9:35AM EDT6,110.000.980.251.65-1.27-56.44%49913.42%
NDX170922C061200002017-09-19 10:12AM EDT6,120.000.450.001.20-0.27-37.50%97313.44%
NDX170922C061250002017-09-19 10:12AM EDT6,125.000.450.001.15-0.21-31.82%55813.75%
NDX170922C061300002017-09-18 3:38PM EDT6,130.000.350.001.100.00-152514.05%
NDX170922C061400002017-09-19 10:12AM EDT6,140.000.450.001.00-0.50-52.63%12714.61%
NDX170922C061500002017-09-19 10:12AM EDT6,150.000.450.000.40+0.20+80.00%255913.36%
NDX170922C061600002017-09-12 3:09PM EDT6,160.000.850.001.000.00-35316.19%
NDX170922C061700002017-09-15 4:13PM EDT6,170.000.500.001.90-0.20-28.57%126619.04%
NDX170922C061750002017-09-15 11:24AM EDT6,175.000.580.001.90-0.10-14.71%81,08119.46%
NDX170922C061800002017-09-18 10:00AM EDT6,180.000.450.000.750.00-72916.94%
NDX170922C061900002017-09-14 1:00PM EDT6,190.000.300.001.800.00-1820.51%
NDX170922C062000002017-09-18 9:39AM EDT6,200.000.380.000.650.00-183718.03%
NDX170922C062100002017-09-14 1:00PM EDT6,210.000.300.001.800.00-12122.14%
NDX170922C062200002017-08-25 11:49PM EDT6,220.000.780.001.200.00-1021.39%
NDX170922C062250002017-09-08 12:37PM EDT6,225.001.000.001.15+0.15+17.65%17221.63%
NDX170922C062300002017-09-18 9:36AM EDT6,230.000.350.000.550.00-1219.70%
NDX170922C062500002017-09-05 10:12AM EDT6,250.001.030.000.950.00-313622.82%
NDX170922C062750002017-09-08 11:04AM EDT6,275.000.450.000.85-0.10-18.18%11024.22%
NDX170922C062900002017-09-15 11:57PM EDT6,290.000.510.001.800.00-1128.43%
NDX170922C063000002017-09-18 4:01PM EDT6,300.000.050.000.100.00-51420.17%
NDX170922C063100002017-09-01 11:48PM EDT6,310.000.130.001.350.00-1128.59%
NDX170922C063250002017-08-22 1:01PM EDT6,325.000.380.150.550.00-3226.12%
NDX170922C063750002017-08-25 12:47PM EDT6,375.000.320.150.50-0.08-20.00%21229.04%
NDX170922C064500002017-08-07 5:20PM EDT6,450.000.550.001.100.00-2037.40%
NDX170922C065000002017-09-18 10:35AM EDT6,500.000.050.000.450.00-91036.38%
NDX170922C066000002017-08-04 11:58PM EDT6,600.000.300.000.600.00-2043.75%
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%15111.23%
NDX170922P047000002017-09-08 1:15PM EDT4,700.001.050.001.80-0.34-24.46%16105.44%
NDX170922P048000002017-09-12 9:30AM EDT4,800.000.360.001.500.00-34795.21%
NDX170922P049000002017-09-08 2:23PM EDT4,900.001.450.001.50+0.75+107.14%811187.21%
NDX170922P050000002017-09-13 2:33PM EDT5,000.000.450.050.200.00-518366.41%
NDX170922P050500002017-09-07 2:56PM EDT5,050.001.160.752.800.00-129383.81%
NDX170922P051000002017-09-15 2:52PM EDT5,100.000.380.051.90-0.36-48.65%125373.71%
NDX170922P051500002017-09-15 2:52PM EDT5,150.000.430.051.95-0.05-10.42%2215369.95%
NDX170922P052000002017-09-18 10:25AM EDT5,200.000.150.000.650.00-516058.13%
NDX170922P052500002017-09-18 2:30PM EDT5,250.000.160.000.650.00-1621754.57%
NDX170922P053000002017-09-18 3:13PM EDT5,300.000.260.000.650.00-8918551.03%
NDX170922P053250002017-09-14 12:24PM EDT5,325.000.610.000.400.00-10016750.37%
NDX170922P053500002017-09-18 10:25AM EDT5,350.000.250.000.650.00-1016751.32%
NDX170922P053600002017-09-15 9:53AM EDT5,360.000.770.002.10+0.01+1.32%38453.69%
NDX170922P053700002017-09-14 12:42PM EDT5,370.000.740.000.400.00-304047.12%
NDX170922P053750002017-09-19 12:31PM EDT5,375.000.380.000.70-0.19-33.33%16749.89%
NDX170922P053800002017-09-11 2:06PM EDT5,380.001.890.002.150.00-243052.27%
NDX170922P053900002017-09-08 11:47PM EDT5,390.003.202.004.800.00-240061.10%
NDX170922P054000002017-09-19 12:31PM EDT5,400.000.460.050.70+0.21+84.00%116348.00%
NDX170922P054100002017-09-08 11:47PM EDT5,410.002.962.205.400.00-6060.43%
NDX170922P054200002017-09-15 11:46PM EDT5,420.001.080.002.200.00-6354.43%
NDX170922P054250002017-09-19 3:18PM EDT5,425.000.320.000.80+0.04+14.29%529046.89%
NDX170922P054300002017-08-25 11:53PM EDT5,430.0011.9610.9013.800.00-2074.33%
NDX170922P054500002017-09-19 3:18PM EDT5,450.000.170.000.85-0.28-62.22%619445.33%
NDX170922P054600002017-09-15 10:57AM EDT5,460.001.080.001.35-0.39-26.53%22347.42%
NDX170922P054700002017-09-15 11:46PM EDT5,470.001.030.001.700.00-43048.21%
NDX170922P054750002017-09-19 1:18PM EDT5,475.000.530.000.95-0.01-1.85%15644.03%
NDX170922P055000002017-09-19 1:18PM EDT5,500.000.580.001.00+0.03+5.45%225442.37%
NDX170922P055100002017-09-08 11:47PM EDT5,510.004.113.706.700.00-2054.37%
NDX170922P055200002017-09-19 9:09PM EDT5,520.000.550.001.100.00-181841.35%
NDX170922P055250002017-09-18 2:30PM EDT5,525.000.410.000.750.00-165238.89%
NDX170922P055300002017-09-19 9:09PM EDT5,530.000.510.001.100.00-121240.55%
NDX170922P055400002017-09-19 9:09PM EDT5,540.000.430.001.200.00-9940.25%
NDX170922P055500002017-09-18 2:30PM EDT5,550.000.430.050.750.00-3613336.99%
NDX170922P055600002017-09-15 11:46PM EDT5,560.001.080.251.200.00-36038.65%
NDX170922P055700002017-09-18 10:31AM EDT5,570.000.550.050.450.00-614133.25%
NDX170922P055750002017-09-19 3:18PM EDT5,575.000.470.050.75-0.08-14.55%567435.08%
NDX170922P055800002017-09-15 11:46PM EDT5,580.001.230.252.550.00-6041.72%
NDX170922P055900002017-09-15 11:46PM EDT5,590.001.660.252.550.00-3040.84%
NDX170922P056000002017-09-19 3:18PM EDT5,600.000.320.000.45-0.07-17.95%576531.08%
NDX170922P056100002017-09-05 12:09PM EDT5,610.009.506.609.700.00-61051.43%
NDX170922P056200002017-09-11 1:33PM EDT5,620.003.730.001.250.00-10934.03%
NDX170922P056250002017-09-15 10:39AM EDT5,625.001.150.001.30-0.37-24.34%21,26533.83%
NDX170922P056300002017-09-15 11:13AM EDT5,630.001.510.002.15-8.59-85.05%211136.23%
NDX170922P056400002017-09-18 9:37AM EDT5,640.000.810.000.850.00-21130.64%
NDX170922P056500002017-09-18 10:48AM EDT5,650.000.560.000.850.00-191329.87%
NDX170922P056600002017-09-15 1:44PM EDT5,660.001.250.001.35-9.70-88.58%133031.15%
NDX170922P056700002017-09-15 3:34PM EDT5,670.001.000.001.40-1.84-64.79%159330.51%
NDX170922P056750002017-09-19 9:36AM EDT5,675.000.650.001.00+0.12+22.64%16028.58%
NDX170922P056800002017-09-18 9:51AM EDT5,680.000.540.001.000.00-64528.19%
NDX170922P056900002017-09-18 2:17PM EDT5,690.000.520.001.000.00-10911227.39%
NDX170922P057000002017-09-19 11:43AM EDT5,700.000.500.151.45-0.40-44.44%3112428.18%
NDX170922P057100002017-09-19 9:41AM EDT5,710.000.470.151.45-0.83-63.85%44927.34%
NDX170922P057200002017-09-19 2:49PM EDT5,720.000.510.151.55-1.04-67.10%313726.80%
NDX170922P057250002017-09-19 2:51PM EDT5,725.000.360.151.60-0.64-64.00%541826.52%
NDX170922P057300002017-09-18 12:09PM EDT5,730.000.410.151.600.00-113726.10%
NDX170922P057400002017-09-18 11:39AM EDT5,740.000.700.151.700.00-3816625.51%
NDX170922P057500002017-09-19 2:53PM EDT5,750.000.510.151.70-0.39-43.33%250424.65%
NDX170922P057600002017-09-15 3:57PM EDT5,760.001.300.852.15-1.65-55.93%32224.82%
NDX170922P057700002017-09-19 11:31AM EDT5,770.000.600.051.70-0.57-48.72%126122.91%
NDX170922P057750002017-09-19 2:53PM EDT5,775.000.690.051.70-1.24-64.25%277122.48%
NDX170922P057800002017-09-18 10:31AM EDT5,780.001.700.151.700.00-49022.04%
NDX170922P057900002017-09-18 11:16AM EDT5,790.000.870.151.750.00-3025121.28%
NDX170922P058000002017-09-19 11:52AM EDT5,800.000.680.151.20-0.47-40.87%3856919.06%
NDX170922P058100002017-09-18 2:35PM EDT5,810.001.250.201.250.00-124118.35%
NDX170922P058200002017-09-19 9:39AM EDT5,820.001.200.201.50-0.25-17.24%11218.08%
NDX170922P058250002017-09-19 11:52AM EDT5,825.000.930.201.15-0.84-47.46%2391116.82%
NDX170922P058300002017-09-19 9:41AM EDT5,830.001.430.251.30-0.37-20.56%54616.75%
NDX170922P058400002017-09-19 4:11PM EDT5,840.000.700.551.35-0.64-47.76%115616.00%
NDX170922P058500002017-09-19 2:49PM EDT5,850.001.000.650.95-1.44-59.02%1772014.19%
NDX170922P058600002017-09-18 2:46PM EDT5,860.003.400.651.600.00-54014.72%
NDX170922P058700002017-09-19 12:01PM EDT5,870.001.880.801.85-1.22-39.35%1018814.23%
NDX170922P058750002017-09-19 4:08PM EDT5,875.001.100.902.00-2.68-70.90%2619313.99%
NDX170922P058800002017-09-19 3:49PM EDT5,880.001.461.052.05-1.94-57.06%4013313.59%
NDX170922P058900002017-09-19 4:07PM EDT5,890.001.651.352.30-3.35-67.00%267312.96%
NDX170922P059000002017-09-19 3:41PM EDT5,900.001.901.702.90-3.10-62.00%8150512.68%
NDX170922P059100002017-09-19 4:09PM EDT5,910.003.102.253.80-3.90-55.71%262812.53%
NDX170922P059200002017-09-19 3:56PM EDT5,920.003.532.304.80-5.07-58.95%142512.28%
NDX170922P059250002017-09-19 4:09PM EDT5,925.004.673.105.90-4.91-51.25%147812.53%
NDX170922P059300002017-09-19 3:30PM EDT5,930.005.164.005.60-5.54-51.78%85811.69%
NDX170922P059400002017-09-19 3:56PM EDT5,940.006.065.007.10-9.54-61.15%148111.44%
NDX170922P059500002017-09-19 2:28PM EDT5,950.008.306.609.60-6.20-42.76%268111.55%
NDX170922P059600002017-09-19 3:00PM EDT5,960.0011.058.9011.20-12.35-52.78%47010.90%
NDX170922P059700002017-09-19 3:44PM EDT5,970.0013.2010.7014.30-13.18-49.96%336010.79%
NDX170922P059750002017-09-19 4:11PM EDT5,975.0014.0012.4015.30-10.20-42.15%912810.37%
NDX170922P059800002017-09-19 2:44PM EDT5,980.0015.0014.4016.90-10.00-40.00%36410.16%
NDX170922P059900002017-09-19 3:00PM EDT5,990.0021.5717.7021.40-6.93-24.32%1703810.13%
NDX170922P060000002017-09-19 3:49PM EDT6,000.0025.3021.9025.60-14.70-36.75%111029.61%
NDX170922P060100002017-09-19 3:49PM EDT6,010.0031.0227.0031.50-14.08-31.22%13419.53%
NDX170922P060200002017-09-19 3:59PM EDT6,020.0038.6333.3038.10-11.37-22.74%7209.43%
NDX170922P060250002017-09-19 2:54PM EDT6,025.0040.0037.0041.30-24.43-37.92%3159.16%
NDX170922P060300002017-09-15 9:47AM EDT6,030.0075.3049.4054.20+14.35+23.54%7114.23%
NDX170922P060400002017-09-19 9:09PM EDT6,040.0050.0348.1052.800.00-428.82%
NDX170922P060500002017-09-19 3:31PM EDT6,050.0061.6255.5062.80+12.57+25.63%149.99%
NDX170922P060600002017-09-15 11:46PM EDT6,060.0070.2071.2077.100.00-1014.35%
NDX170922P060700002017-09-19 9:09PM EDT6,070.0071.1073.7081.900.00-1111.33%
NDX170922P060750002017-09-18 10:48AM EDT6,075.0075.4078.4086.700.00-1211.63%
NDX170922P060800002017-09-15 11:46PM EDT6,080.0089.1088.4095.00-24.55-21.60%1115.22%
NDX170922P060900002017-09-11 12:14PM EDT6,090.00118.9497.50104.400.00-284015.83%
NDX170922P061000002017-09-19 3:31PM EDT6,100.00109.31102.80111.40+15.61+16.66%16113.73%
NDX170922P061100002017-09-11 12:15PM EDT6,110.00136.08116.60123.900.00-2117.51%
NDX170922P061200002017-09-18 4:08PM EDT6,120.00141.30122.70131.300.00-8715.46%
NDX170922P061250002017-09-11 11:56AM EDT6,125.00150.70131.30138.700.00-2518.86%
NDX170922P061300002017-09-08 11:47PM EDT6,130.00204.11209.10216.900.00-2160.27%
NDX170922P061400002017-09-08 2:42PM EDT6,140.00217.55218.80226.70+61.25+39.19%6661.76%
NDX170922P061500002017-09-11 1:42PM EDT6,150.00169.67155.90163.400.00-161421.01%
NDX170922P062750002017-09-15 11:46PM EDT6,275.00281.75280.50288.000.00-2231.85%
NDX170922P063000002017-09-15 11:46PM EDT6,300.00307.05305.50313.000.00-2233.99%