U.S. Markets close in 1 hr 43 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,954.2725-19.3320 (-0.3236%)
As of 2:17PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170922C046000002017-08-28 9:30AM EDT4,600.001,242.121,384.301,390.800.00-11245.51%
NDX170922C050000002017-09-11 12:00PM EDT5,000.00975.95986.60994.100.00-22185.42%
NDX170922C052000002017-08-25 11:49PM EDT5,200.00629.75628.20634.600.00-110.00%
NDX170922C053000002017-09-01 11:47PM EDT5,300.00628.25686.60693.000.00-11137.02%
NDX170922C054000002017-09-01 1:51PM EDT5,400.00589.85587.50593.80+53.88+10.05%40121.99%
NDX170922C054500002017-09-18 1:35PM EDT5,450.00551.05495.00511.300.00-4474.08%
NDX170922C054750002017-09-21 1:45PM EDT5,475.00482.47470.00486.30-43.58-8.28%61371.00%
NDX170922C055000002017-09-21 1:45PM EDT5,500.00457.42447.80461.30-56.07-10.92%263767.90%
NDX170922C055250002017-09-21 10:02AM EDT5,525.00412.36420.00436.30-75.88-15.54%21164.80%
NDX170922C055500002017-09-19 3:31PM EDT5,550.00437.71395.10411.300.00-15061.69%
NDX170922C055750002017-09-19 3:31PM EDT5,575.00413.26370.70386.300.00-15558.57%
NDX170922C056000002017-09-20 9:42AM EDT5,600.00394.45345.10361.400.00-23455.61%
NDX170922C056250002017-09-21 9:59AM EDT5,625.00310.20320.70336.40-29.40-8.66%1152.45%
NDX170922C056400002017-09-15 11:57PM EDT5,640.00348.20347.80355.200.00-4283.28%
NDX170922C056500002017-09-12 12:44PM EDT5,650.00338.17337.80345.300.00-201281.61%
NDX170922C056750002017-09-01 11:48PM EDT5,675.00211.20318.90324.700.00-4281.58%
NDX170922C057000002017-09-20 3:21PM EDT5,700.00256.47247.70260.200.00-131340.94%
NDX170922C057100002017-09-15 3:42PM EDT5,710.00278.18278.10285.60+5.87+2.16%1371.44%
NDX170922C057200002017-09-15 3:42PM EDT5,720.00268.23268.20275.60+5.80+2.21%1369.71%
NDX170922C057250002017-09-20 2:06PM EDT5,725.00233.52220.20236.500.00-41039.69%
NDX170922C057400002017-09-01 10:20AM EDT5,740.00260.55257.90263.80+21.50+8.99%1172.83%
NDX170922C057500002017-09-21 10:02AM EDT5,750.00183.18197.90213.70-28.31-13.39%21139.15%
NDX170922C057600002017-09-20 3:24PM EDT5,760.00201.49187.90203.800.00-5437.86%
NDX170922C057700002017-08-30 11:27AM EDT5,770.00170.73231.10236.500.00-1469.21%
NDX170922C057750002017-09-21 10:02AM EDT5,775.00158.63173.00186.10-55.65-25.97%2632.49%
NDX170922C058000002017-09-20 11:52AM EDT5,800.00162.89150.20162.100.00-2530.26%
NDX170922C058100002017-09-15 3:37PM EDT5,810.00180.22179.40186.50+37.37+26.16%5553.93%
NDX170922C058200002017-08-23 9:34AM EDT5,820.00111.4590.2093.700.00-110.00%
NDX170922C058250002017-09-19 3:36PM EDT5,825.00167.02126.60138.400.00-2628.05%
NDX170922C058300002017-09-19 3:36PM EDT5,830.00162.72121.60132.300.00-2526.19%
NDX170922C058400002017-09-21 10:23AM EDT5,840.0081.00111.60120.30-9.00-10.00%82022.60%
NDX170922C058500002017-09-21 10:50AM EDT5,850.0079.97101.90110.30-46.71-36.87%2512121.19%
NDX170922C058700002017-09-14 12:22PM EDT5,870.00115.30122.00128.500.00-1245.45%
NDX170922C058750002017-09-21 9:56AM EDT5,875.0057.9078.2083.70-41.38-41.68%172015.90%
NDX170922C058800002017-09-15 11:16AM EDT5,880.00125.80112.80119.20+20.40+19.35%131343.72%
NDX170922C058900002017-09-21 10:22AM EDT5,890.0040.0063.3069.40-76.70-65.72%132514.44%
NDX170922C059000002017-09-21 1:46PM EDT5,900.0057.6353.3060.20-11.80-17.00%1268813.63%
NDX170922C059100002017-09-21 1:46PM EDT5,910.0047.8745.5049.40+8.57+21.81%8911.36%
NDX170922C059200002017-09-21 12:08PM EDT5,920.0032.5037.0039.80-35.30-52.06%223910.04%
NDX170922C059250002017-09-21 1:19PM EDT5,925.0037.0031.8035.20-17.55-32.17%1191029.48%
NDX170922C059300002017-09-21 1:29PM EDT5,930.0029.4027.3030.80-6.70-18.56%27258.99%
NDX170922C059400002017-09-21 1:43PM EDT5,940.0022.7020.0023.00-22.70-50.00%35108.41%
NDX170922C059500002017-09-21 1:43PM EDT5,950.0015.7013.8016.10-15.10-49.03%7673467.88%
NDX170922C059600002017-09-21 1:19PM EDT5,960.0010.907.8010.50-8.10-42.63%842147.48%
NDX170922C059700002017-09-21 1:18PM EDT5,970.006.003.406.70-14.90-71.29%412387.43%
NDX170922C059750002017-09-21 1:46PM EDT5,975.003.601.755.10-13.91-79.44%831717.32%
NDX170922C059800002017-09-21 1:48PM EDT5,980.003.201.753.50-4.95-60.74%39606.99%
NDX170922C059900002017-09-21 1:48PM EDT5,990.001.900.602.30-8.50-81.73%54677.42%
NDX170922C060000002017-09-21 1:40PM EDT6,000.001.100.051.40-5.40-83.08%1921907.68%
NDX170922C060100002017-09-21 11:14AM EDT6,010.000.600.051.15-3.40-85.00%94658.49%
NDX170922C060200002017-09-21 10:05AM EDT6,020.000.830.051.10-2.09-71.58%2519.55%
NDX170922C060250002017-09-21 11:43AM EDT6,025.000.630.050.65-1.25-66.49%252199.11%
NDX170922C060300002017-09-21 1:20PM EDT6,030.000.300.100.70-1.20-80.00%28509.75%
NDX170922C060400002017-09-21 11:52AM EDT6,040.000.300.100.50-0.80-72.73%756210.17%
NDX170922C060500002017-09-21 11:14AM EDT6,050.000.440.051.15-0.43-49.43%849912.95%
NDX170922C060600002017-09-21 1:41PM EDT6,060.000.200.050.35-0.93-82.30%98011.44%
NDX170922C060700002017-09-21 10:50AM EDT6,070.000.440.050.25-0.52-54.17%36411.77%
NDX170922C060750002017-09-20 2:20PM EDT6,075.000.910.000.850.00-2912314.75%
NDX170922C060800002017-09-20 2:06PM EDT6,080.000.960.000.800.00-23615.08%
NDX170922C060900002017-09-21 11:23AM EDT6,090.000.130.000.25-0.32-71.11%325113.49%
NDX170922C061000002017-09-21 10:22AM EDT6,100.000.380.000.40-0.05-11.63%131615.30%
NDX170922C061100002017-09-20 11:30AM EDT6,110.000.450.000.600.00-2010117.18%
NDX170922C061200002017-09-20 12:55PM EDT6,120.000.250.000.500.00-37617.60%
NDX170922C061250002017-09-20 2:10PM EDT6,125.000.650.000.500.00-56118.06%
NDX170922C061300002017-09-18 3:38PM EDT6,130.000.350.000.500.00-152518.49%
NDX170922C061400002017-09-19 10:12AM EDT6,140.000.450.000.450.00-12719.09%
NDX170922C061500002017-09-20 3:58PM EDT6,150.000.250.000.250.00-56318.48%
NDX170922C061600002017-09-12 3:09PM EDT6,160.000.850.001.000.00-35323.44%
NDX170922C061700002017-09-15 4:13PM EDT6,170.000.500.001.90-0.20-28.57%126627.23%
NDX170922C061750002017-09-20 2:10PM EDT6,175.000.460.000.050.00-11,07617.29%
NDX170922C061800002017-09-18 10:00AM EDT6,180.000.450.000.450.00-72922.51%
NDX170922C061900002017-09-14 1:00PM EDT6,190.000.300.001.800.00-1828.94%
NDX170922C062000002017-09-18 9:39AM EDT6,200.000.380.000.450.00-183724.20%
NDX170922C062100002017-09-14 1:00PM EDT6,210.000.300.001.800.00-12130.90%
NDX170922C062200002017-08-25 11:49PM EDT6,220.000.780.001.200.00-1029.78%
NDX170922C062250002017-09-08 12:37PM EDT6,225.001.000.001.15+0.15+17.65%17230.04%
NDX170922C062300002017-09-18 9:36AM EDT6,230.000.350.000.450.00-1226.67%
NDX170922C062500002017-09-05 10:12AM EDT6,250.001.030.000.950.00-313631.37%
NDX170922C062750002017-09-08 11:04AM EDT6,275.000.450.000.85-0.10-18.18%11033.02%
NDX170922C062900002017-09-15 11:57PM EDT6,290.000.510.001.800.00-1138.47%
NDX170922C063000002017-09-18 4:01PM EDT6,300.000.050.000.450.00-51432.31%
NDX170922C063100002017-09-01 11:48PM EDT6,310.000.130.001.350.00-1138.52%
NDX170922C063250002017-08-22 1:01PM EDT6,325.000.380.150.550.00-3235.16%
NDX170922C063750002017-08-25 12:47PM EDT6,375.000.320.150.50-0.08-20.00%21238.65%
NDX170922C064500002017-08-07 5:20PM EDT6,450.000.550.001.100.00-2049.10%
NDX170922C065000002017-09-18 10:35AM EDT6,500.000.050.000.050.00-91038.38%
NDX170922C066000002017-08-04 11:58PM EDT6,600.000.300.000.600.00-2052.42%
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%15133.40%
NDX170922P047000002017-09-08 1:15PM EDT4,700.001.050.001.80-0.34-24.46%16126.27%
NDX170922P048000002017-09-12 9:30AM EDT4,800.000.360.001.500.00-347113.77%
NDX170922P049000002017-09-08 2:23PM EDT4,900.001.450.001.50+0.75+107.14%8111103.91%
NDX170922P050000002017-09-13 2:33PM EDT5,000.000.450.050.200.00-518378.91%
NDX170922P050500002017-09-07 2:56PM EDT5,050.001.160.752.800.00-129399.49%
NDX170922P051000002017-09-15 2:52PM EDT5,100.000.380.051.90-0.36-48.65%125387.26%
NDX170922P051500002017-09-15 2:52PM EDT5,150.000.430.051.95-0.05-10.42%2215382.62%
NDX170922P052000002017-09-18 10:25AM EDT5,200.000.150.000.450.00-516065.97%
NDX170922P052500002017-09-18 2:30PM EDT5,250.000.160.000.450.00-1621761.72%
NDX170922P053000002017-09-18 3:13PM EDT5,300.000.260.000.100.00-8918550.20%
NDX170922P053250002017-09-14 12:24PM EDT5,325.000.610.000.400.00-10016754.74%
NDX170922P053500002017-09-18 10:25AM EDT5,350.000.250.000.500.00-1016753.83%
NDX170922P053600002017-09-15 9:53AM EDT5,360.000.770.002.10+0.01+1.32%38462.61%
NDX170922P053700002017-09-14 12:42PM EDT5,370.000.740.000.400.00-304050.98%
NDX170922P053750002017-09-19 12:31PM EDT5,375.000.380.000.500.00-16651.71%
NDX170922P053800002017-09-11 2:06PM EDT5,380.001.890.002.150.00-243060.85%
NDX170922P053900002017-09-08 11:47PM EDT5,390.003.202.004.800.00-240071.22%
NDX170922P054000002017-09-19 12:31PM EDT5,400.000.460.000.500.00-116253.54%
NDX170922P054100002017-09-08 11:47PM EDT5,410.002.962.205.400.00-6070.34%
NDX170922P054200002017-09-15 11:46PM EDT5,420.001.080.002.200.00-6357.14%
NDX170922P054250002017-09-19 3:18PM EDT5,425.000.320.000.500.00-528551.27%
NDX170922P054300002017-08-25 11:53PM EDT5,430.0011.9610.9013.800.00-2086.71%
NDX170922P054500002017-09-21 1:41PM EDT5,450.000.280.000.55+0.11+64.71%619449.59%
NDX170922P054600002017-09-15 10:57AM EDT5,460.001.080.001.35-0.39-26.53%22354.79%
NDX170922P054700002017-09-15 11:46PM EDT5,470.001.030.001.700.00-43050.46%
NDX170922P054750002017-09-21 1:41PM EDT5,475.000.310.000.55-0.22-41.51%65647.31%
NDX170922P055000002017-09-20 2:11PM EDT5,500.000.380.050.150.00-325239.01%
NDX170922P055100002017-09-08 11:47PM EDT5,510.004.113.706.700.00-2062.66%
NDX170922P055200002017-09-21 1:56PM EDT5,520.000.550.000.600.00-181843.69%
NDX170922P055250002017-09-21 9:52AM EDT5,525.000.300.000.50-0.11-26.83%15242.26%
NDX170922P055300002017-09-21 1:56PM EDT5,530.000.510.000.600.00-121242.77%
NDX170922P055400002017-09-21 1:56PM EDT5,540.000.430.000.650.00-9942.29%
NDX170922P055500002017-09-21 9:52AM EDT5,550.000.320.000.50-0.11-25.58%113340.00%
NDX170922P055600002017-09-15 11:46PM EDT5,560.001.080.251.200.00-36043.99%
NDX170922P055700002017-09-18 10:31AM EDT5,570.000.550.050.500.00-614138.20%
NDX170922P055750002017-09-21 1:03PM EDT5,575.000.660.050.55+0.19+40.43%367438.21%
NDX170922P055800002017-09-15 11:46PM EDT5,580.001.230.252.550.00-6047.43%
NDX170922P055900002017-09-20 10:59AM EDT5,590.000.350.050.550.00-3336.83%
NDX170922P056000002017-09-19 3:18PM EDT5,600.000.320.050.550.00-576035.91%
NDX170922P056100002017-09-05 12:09PM EDT5,610.009.506.609.700.00-61056.09%
NDX170922P056200002017-09-11 1:33PM EDT5,620.003.730.001.250.00-10938.27%
NDX170922P056250002017-09-21 12:56PM EDT5,625.000.310.050.55-0.84-73.04%21,26533.62%
NDX170922P056300002017-09-15 11:13AM EDT5,630.001.510.002.15-8.59-85.05%211140.72%
NDX170922P056400002017-09-18 9:37AM EDT5,640.000.810.050.500.00-21131.85%
NDX170922P056500002017-09-21 9:36AM EDT5,650.000.360.050.50+0.16+80.00%193830.93%
NDX170922P056600002017-09-15 1:44PM EDT5,660.001.250.001.35-9.70-88.58%133034.66%
NDX170922P056700002017-09-21 9:43AM EDT5,670.000.320.050.50-0.68-68.00%210429.11%
NDX170922P056750002017-09-21 9:52AM EDT5,675.000.260.050.50-0.23-46.94%205928.65%
NDX170922P056800002017-09-21 9:52AM EDT5,680.000.530.050.65-0.01-1.85%204529.22%
NDX170922P056900002017-09-18 2:17PM EDT5,690.000.520.050.250.00-10911225.00%
NDX170922P057000002017-09-21 12:56PM EDT5,700.000.150.150.25-0.15-50.00%1922624.15%
NDX170922P057100002017-09-21 12:56PM EDT5,710.000.150.150.35-0.33-68.75%44924.27%
NDX170922P057200002017-09-19 2:49PM EDT5,720.000.510.150.700.00-315025.71%
NDX170922P057250002017-09-21 11:05AM EDT5,725.000.460.150.70+0.16+53.33%440425.23%
NDX170922P057300002017-09-21 11:08AM EDT5,730.000.550.150.70+0.08+17.02%23524.74%
NDX170922P057400002017-09-18 11:39AM EDT5,740.000.700.150.450.00-3816622.34%
NDX170922P057500002017-09-21 10:55AM EDT5,750.000.530.150.45-1.17-68.82%1249721.41%
NDX170922P057600002017-09-20 11:18AM EDT5,760.000.610.150.450.00-12520.48%
NDX170922P057700002017-09-21 10:50AM EDT5,770.000.550.150.45-0.14-20.29%126119.56%
NDX170922P057750002017-09-20 2:26PM EDT5,775.001.320.150.450.00-12785119.09%
NDX170922P057800002017-09-20 11:44AM EDT5,780.000.680.150.450.00-208918.63%
NDX170922P057900002017-09-18 11:16AM EDT5,790.000.870.150.450.00-3025117.69%
NDX170922P058000002017-09-21 10:50AM EDT5,800.000.600.150.45-0.05-7.69%1069116.75%
NDX170922P058100002017-09-21 12:39PM EDT5,810.000.370.150.50-0.88-70.40%324116.06%
NDX170922P058200002017-09-21 10:54AM EDT5,820.000.400.150.80-0.95-70.37%166816.29%
NDX170922P058250002017-09-20 2:08PM EDT5,825.001.640.150.800.00-8489115.77%
NDX170922P058300002017-09-21 10:23AM EDT5,830.000.800.150.65-0.05-5.88%137914.73%
NDX170922P058400002017-09-21 11:08AM EDT5,840.000.870.150.80-0.17-16.35%969714.22%
NDX170922P058500002017-09-21 1:08PM EDT5,850.000.630.201.20-0.50-44.25%6273014.23%
NDX170922P058600002017-09-21 1:08PM EDT5,860.000.710.201.20-0.64-47.41%809313.11%
NDX170922P058700002017-09-21 11:30AM EDT5,870.000.850.201.20-1.02-54.55%7027111.99%
NDX170922P058750002017-09-21 11:20AM EDT5,875.001.400.201.20-1.92-57.83%34225811.41%
NDX170922P058800002017-09-21 12:27PM EDT5,880.000.680.201.25-2.21-76.47%10314110.94%
NDX170922P058900002017-09-21 1:21PM EDT5,890.000.900.401.40-1.90-67.86%1347610.02%
NDX170922P059000002017-09-21 1:36PM EDT5,900.001.300.601.65-1.71-56.81%4605159.17%
NDX170922P059100002017-09-21 12:20PM EDT5,910.002.500.352.85-0.70-21.88%27599.26%
NDX170922P059200002017-09-21 1:35PM EDT5,920.002.600.753.20-1.82-41.18%79588.12%
NDX170922P059250002017-09-21 12:12PM EDT5,925.004.110.953.90-0.26-5.95%110797.92%
NDX170922P059300002017-09-21 1:40PM EDT5,930.002.801.704.40-5.20-65.00%53627.47%
NDX170922P059400002017-09-21 1:33PM EDT5,940.005.254.406.60-1.11-17.45%64667.09%
NDX170922P059500002017-09-21 12:46PM EDT5,950.0013.606.9010.10+4.35+47.03%53506.89%
NDX170922P059600002017-09-21 1:19PM EDT5,960.0010.6011.2013.80-3.80-26.39%35646.08%
NDX170922P059700002017-09-21 1:49PM EDT5,970.0020.7016.8020.20-3.00-12.66%18725.98%
NDX170922P059750002017-09-21 12:51PM EDT5,975.0029.5520.5024.00+1.55+5.54%841055.99%
NDX170922P059800002017-09-21 12:51PM EDT5,980.0033.8024.6028.10+4.45+15.16%2646.04%
NDX170922P059900002017-09-21 9:35AM EDT5,990.0035.7032.8036.90-1.39-3.75%1326.12%
NDX170922P060000002017-09-21 11:01AM EDT6,000.0065.5042.3046.30+33.50+104.69%771016.27%
NDX170922P060100002017-09-20 11:29AM EDT6,010.0049.3049.6056.30-6.17-11.12%1447.34%
NDX170922P060200002017-09-20 12:57PM EDT6,020.0048.9058.8066.300.00-3188.39%
NDX170922P060250002017-09-21 12:38PM EDT6,025.0074.7064.2071.30+10.75+16.81%2178.91%
NDX170922P060300002017-09-15 9:47AM EDT6,030.0075.3049.4054.20+14.35+23.54%710.00%
NDX170922P060400002017-09-21 1:56PM EDT6,040.0050.0380.1088.800.00-4214.95%
NDX170922P060500002017-09-21 12:38PM EDT6,050.00100.0589.7098.80+11.90+13.50%2716.20%
NDX170922P060600002017-09-15 11:46PM EDT6,060.0070.2071.2077.100.00-100.00%
NDX170922P060700002017-09-21 1:56PM EDT6,070.0071.10108.50120.800.00-1121.28%
NDX170922P060750002017-09-18 10:48AM EDT6,075.0075.40113.50123.800.00-1219.24%
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 EDT6,100.00129.39138.40150.700.00-16024.96%
NDX170922P061100002017-09-11 12:15PM EDT6,110.00136.08116.60123.900.00-210.00%
NDX170922P061200002017-09-18 4:08PM EDT6,120.00141.30158.40170.700.00-8727.41%
NDX170922P061250002017-09-11 11:56AM EDT6,125.00150.70131.30138.700.00-250.00%
NDX170922P061300002017-09-08 11:47PM EDT6,130.00204.11209.10216.900.00-2157.14%
NDX170922P061400002017-09-08 2:42PM EDT6,140.00217.55218.80226.70+61.25+39.19%6658.65%
NDX170922P061500002017-09-11 1:42PM EDT6,150.00169.67155.90163.400.00-16140.00%
NDX170922P062750002017-09-20 2:43PM EDT6,275.00338.85310.80327.500.00-2048.11%
NDX170922P063000002017-09-20 2:43PM EDT6,300.00363.80335.80352.500.00-2050.87%