U.S. Markets close in 4 hrs 47 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,870.210+2.866 (+0.049%)
As of 10:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929C050000002017-08-28 9:30AM EDT5,000.00845.95986.90993.400.00-11185.22%
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%911107.39%
NDX170929C053250002017-09-18 2:55PM EDT5,325.00647.40597.50616.800.00-512104.21%
NDX170929C053500002017-09-18 2:55PM EDT5,350.00622.40572.50591.800.00-512101.00%
NDX170929C054000002017-09-14 11:30AM EDT5,400.00596.50589.00596.500.00-66128.08%
NDX170929C054500002017-09-22 10:52AM EDT5,450.00479.70472.60491.40-54.02-10.12%9987.93%
NDX170929C054750002017-09-15 10:34AM EDT5,475.00508.06514.40521.80+8.09+1.62%1015116.94%
NDX170929C055000002017-09-26 10:05AM EDT5,500.00399.40379.10391.10-24.87-5.86%13554.84%
NDX170929C055250002017-09-05 10:21AM EDT5,525.00462.90400.70407.600.00-11676.41%
NDX170929C055500002017-09-21 3:49PM EDT5,550.00395.12378.50385.200.00-101674.56%
NDX170929C055750002017-09-21 3:49PM EDT5,575.00370.34353.70360.300.00-101671.25%
NDX170929C056000002017-09-25 2:56PM EDT5,600.00254.94282.10289.600.00-4642.81%
NDX170929C056200002017-08-18 1:39PM EDT5,620.00263.12252.00256.10+4.55+1.76%1128.96%
NDX170929C056250002017-08-25 11:49PM EDT5,625.00228.00244.10248.600.00-1125.21%
NDX170929C056500002017-09-01 11:48PM EDT5,650.00232.72350.00355.600.00-8493.92%
NDX170929C056750002017-09-01 11:48PM EDT5,675.00223.90326.70332.200.00-8490.50%
NDX170929C056800002017-09-08 11:58PM EDT5,680.00256.80257.00263.100.00-1060.38%
NDX170929C057000002017-09-22 1:38PM EDT5,700.00224.65229.90236.10-36.75-14.06%102254.08%
NDX170929C057100002017-08-18 11:44PM EDT5,710.00267.70185.70189.000.00-2235.67%
NDX170929C057200002017-09-15 11:57PM EDT5,720.00255.10272.40279.500.00-1379.17%
NDX170929C057250002017-09-22 1:38PM EDT5,725.00200.45205.50211.70-35.80-15.15%102250.62%
NDX170929C057300002017-09-25 1:00PM EDT5,730.00140.80156.50163.300.00-11130.00%
NDX170929C057500002017-09-22 2:46PM EDT5,750.00181.49181.20187.20-31.51-14.79%62448.40%
NDX170929C057600002017-09-22 2:46PM EDT5,760.00171.66171.70177.60-46.62-21.36%6747.00%
NDX170929C057700002017-09-26 10:51AM EDT5,770.00104.65121.30129.500.00-2227.96%
NDX170929C057750002017-09-01 11:48PM EDT5,775.00181.45237.10242.400.00-4477.47%
NDX170929C057800002017-09-15 11:57PM EDT5,780.00207.63214.60221.400.00-1169.52%
NDX170929C057900002017-09-26 10:51AM EDT5,790.0086.20104.90111.000.00-2225.84%
NDX170929C058000002017-09-25 12:14PM EDT5,800.0068.8095.60101.800.00-31224.75%
NDX170929C058100002017-09-25 1:00PM EDT5,810.0072.3082.4087.600.00-122521.34%
NDX170929C058200002017-09-25 11:39AM EDT5,820.0066.8077.0082.800.00-101622.13%
NDX170929C058250002017-09-25 12:14PM EDT5,825.0052.3069.2074.700.00-41319.98%
NDX170929C058300002017-09-22 4:00PM EDT5,830.00109.00107.30112.40-11.10-9.24%15837.20%
NDX170929C058400002017-09-25 2:42PM EDT5,840.0041.1356.1061.900.00-5618.48%
NDX170929C058500002017-09-25 3:21PM EDT5,850.0036.9848.7053.100.00-708017.25%
NDX170929C058600002017-09-26 10:13AM EDT5,860.0057.0042.8047.00+25.18+79.13%56817.02%
NDX170929C058700002017-09-26 10:08AM EDT5,870.0050.1835.0038.80+24.58+96.02%23015.78%
NDX170929C058750002017-09-26 9:30AM EDT5,875.0041.8032.0035.40+9.40+29.01%43815.39%
NDX170929C058800002017-09-26 10:36AM EDT5,880.0031.5029.2032.50+8.00+34.04%72815.16%
NDX170929C058900002017-09-26 10:35AM EDT5,890.0026.5026.4029.60-0.50-1.85%89015.75%
NDX170929C059000002017-09-26 10:50AM EDT5,900.0020.4520.9023.70-0.25-1.21%2210214.93%
NDX170929C059100002017-09-26 10:57AM EDT5,910.0015.8014.3016.80+0.88+5.90%103113.39%
NDX170929C059200002017-09-26 10:42AM EDT5,920.0014.0012.0014.50-0.05-0.36%138313.69%
NDX170929C059250002017-09-26 10:08AM EDT5,925.0016.3010.2012.90+4.53+38.49%510813.55%
NDX170929C059300002017-09-26 10:39AM EDT5,930.0010.007.7010.30+0.57+6.04%11210612.82%
NDX170929C059400002017-09-26 10:49AM EDT5,940.006.005.208.10-0.20-3.23%1147912.73%
NDX170929C059500002017-09-26 10:50AM EDT5,950.004.843.505.70-1.92-28.40%724512.25%
NDX170929C059600002017-09-26 10:49AM EDT5,960.003.492.404.90-0.96-21.57%445812.65%
NDX170929C059700002017-09-26 10:49AM EDT5,970.002.531.453.60-1.02-28.73%299212.48%
NDX170929C059750002017-09-26 10:47AM EDT5,975.002.101.152.90-2.35-52.81%185412.24%
NDX170929C059800002017-09-26 10:34AM EDT5,980.002.360.902.55-1.24-34.44%45312.28%
NDX170929C059900002017-09-26 10:21AM EDT5,990.001.650.702.25-1.22-42.51%2532312.75%
NDX170929C060000002017-09-26 10:11AM EDT6,000.001.350.701.50-0.92-40.53%3245612.46%
NDX170929C060100002017-09-26 10:50AM EDT6,010.000.970.151.40+0.42+76.36%223613.04%
NDX170929C060200002017-09-26 9:31AM EDT6,020.001.430.001.40+0.05+3.62%45313.78%
NDX170929C060250002017-09-26 9:39AM EDT6,025.001.620.001.55+0.72+80.00%44214.42%
NDX170929C060300002017-09-26 10:04AM EDT6,030.001.150.001.40-0.08-6.50%17114.52%
NDX170929C060400002017-09-25 2:40PM EDT6,040.001.030.001.250.00-356314.93%
NDX170929C060500002017-09-26 9:31AM EDT6,050.000.570.001.00-0.43-43.00%434515.05%
NDX170929C060600002017-09-25 3:42PM EDT6,060.000.780.001.000.00-15830215.74%
NDX170929C060700002017-09-26 10:21AM EDT6,070.000.500.000.95-0.37-42.53%284816.28%
NDX170929C060750002017-09-26 9:32AM EDT6,075.000.760.000.90+0.16+26.67%235516.47%
NDX170929C060800002017-09-25 3:37PM EDT6,080.000.780.000.900.00-137816.80%
NDX170929C060900002017-09-25 12:27PM EDT6,090.000.810.000.800.00-22517.15%
NDX170929C061000002017-09-26 10:31AM EDT6,100.000.400.000.80+0.05+14.29%1953917.79%
NDX170929C061100002017-09-26 10:08AM EDT6,110.000.480.000.75+0.08+20.00%105318.25%
NDX170929C061200002017-09-25 3:08PM EDT6,120.000.280.100.700.00-629718.70%
NDX170929C061250002017-09-25 1:23PM EDT6,125.000.450.000.650.00-11514018.81%
NDX170929C061300002017-09-25 3:35PM EDT6,130.000.350.000.650.00-22820019.12%
NDX170929C061400002017-09-25 3:50PM EDT6,140.000.200.000.600.00-535819.51%
NDX170929C061500002017-09-25 12:30PM EDT6,150.000.400.000.650.00-25020.34%
NDX170929C061600002017-09-25 3:37PM EDT6,160.000.480.000.600.00-35920.72%
NDX170929C061700002017-09-25 9:31AM EDT6,170.000.380.000.600.00-62221.33%
NDX170929C061750002017-09-26 9:54AM EDT6,175.000.360.000.50+0.26+260.00%370821.11%
NDX170929C061800002017-09-25 9:31AM EDT6,180.000.280.000.500.00-52521.40%
NDX170929C061900002017-09-25 3:50PM EDT6,190.000.310.000.500.00-14421.98%
NDX170929C062000002017-09-21 10:44AM EDT6,200.000.350.000.700.00-3210923.58%
NDX170929C062100002017-09-19 10:02AM EDT6,210.000.550.000.700.00-5924.18%
NDX170929C062200002017-09-11 9:46AM EDT6,220.001.250.002.050.00-32129.14%
NDX170929C062250002017-09-21 10:31AM EDT6,225.000.350.000.650.00-113624.83%
NDX170929C062300002017-09-15 1:59PM EDT6,230.000.530.002.00-0.63-54.31%11329.68%
NDX170929C062400002017-09-20 1:58PM EDT6,240.000.730.000.600.00-202125.44%
NDX170929C062500002017-09-21 10:50AM EDT6,250.000.330.000.600.00-113926.01%
NDX170929C062600002017-09-08 11:58PM EDT6,260.001.230.001.200.00-1129.24%
NDX170929C062750002017-09-15 12:30PM EDT6,275.000.430.001.80-0.57-57.00%18732.09%
NDX170929C063000002017-09-19 10:15AM EDT6,300.000.330.000.200.00-22525.44%
NDX170929C063250002017-09-22 11:54PM EDT6,325.000.250.000.500.00-15029.59%
NDX170929C063500002017-09-22 11:54PM EDT6,350.000.250.000.450.00-9030.57%
NDX170929C064000002017-09-08 3:28PM EDT6,400.000.330.000.65+0.23+230.00%11034.73%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170929P046000002017-09-14 3:50PM EDT4,600.000.700.001.900.00-25792.48%
NDX170929P047000002017-09-14 3:50PM EDT4,700.000.800.001.950.00-28685.35%
NDX170929P048000002017-09-20 3:46PM EDT4,800.000.300.000.500.00-61967.72%
NDX170929P049000002017-09-14 3:50PM EDT4,900.001.200.000.500.00-1961.33%
NDX170929P050000002017-09-15 11:31AM EDT5,000.000.800.002.20+0.20+33.33%64664.73%
NDX170929P051000002017-09-18 9:59AM EDT5,100.000.600.000.700.00-56350.54%
NDX170929P052000002017-09-25 3:59PM EDT5,200.000.150.000.250.00-8620342.68%
NDX170929P053000002017-09-25 11:36AM EDT5,300.000.400.000.250.00-828036.57%
NDX170929P053250002017-09-21 11:58AM EDT5,325.000.670.000.400.00-111536.88%
NDX170929P053500002017-09-22 10:55AM EDT5,350.000.550.001.15-1.20-68.57%34540.27%
NDX170929P053750002017-09-25 3:42PM EDT5,375.000.330.000.700.00-17036.06%
NDX170929P054000002017-09-22 10:55AM EDT5,400.000.750.000.55-0.05-6.25%1056133.36%
NDX170929P054250002017-09-25 11:41AM EDT5,425.000.450.000.350.00-1921430.08%
NDX170929P054500002017-09-26 9:55AM EDT5,450.000.600.000.40+0.19+46.34%112628.96%
NDX170929P054750002017-09-26 9:46AM EDT5,475.000.440.101.15-0.59-57.28%38131.45%
NDX170929P055000002017-09-25 3:50PM EDT5,500.000.840.101.200.00-120529.86%
NDX170929P055250002017-09-26 10:44AM EDT5,525.000.250.051.20-0.23-47.92%16728.07%
NDX170929P055500002017-09-26 10:44AM EDT5,550.000.250.051.20-0.57-69.51%306326.28%
NDX170929P055750002017-09-25 2:56PM EDT5,575.001.140.051.200.00-1215624.48%
NDX170929P056000002017-09-25 3:32PM EDT5,600.001.600.151.250.00-8557822.82%
NDX170929P056100002017-09-25 11:19AM EDT5,610.001.570.201.300.00-247222.23%
NDX170929P056200002017-09-22 3:19PM EDT5,620.000.650.302.45-5.49-89.41%1131224.04%
NDX170929P056250002017-09-25 3:42PM EDT5,625.001.670.201.350.00-12132621.26%
NDX170929P056300002017-09-26 10:42AM EDT5,630.001.000.251.70-0.72-41.86%1230821.73%
NDX170929P056400002017-09-26 9:55AM EDT5,640.001.100.301.50-0.45-29.03%12720.51%
NDX170929P056500002017-09-26 10:40AM EDT5,650.000.970.351.60-1.22-55.71%1594819.98%
NDX170929P056600002017-09-25 10:56AM EDT5,660.001.850.351.650.00-237719.32%
NDX170929P056700002017-09-25 1:27PM EDT5,670.002.400.401.800.00-21018.85%
NDX170929P056750002017-09-26 10:40AM EDT5,675.001.150.401.90-2.10-64.62%51,20418.64%
NDX170929P056800002017-09-26 10:29AM EDT5,680.000.920.402.05-2.08-69.33%502118.52%
NDX170929P056900002017-09-25 3:59PM EDT5,690.003.680.402.150.00-145617.88%
NDX170929P057000002017-09-26 10:54AM EDT5,700.001.500.602.15-2.37-61.24%1293517.07%
NDX170929P057100002017-09-26 10:32AM EDT5,710.001.450.652.60-3.92-73.00%81416.92%
NDX170929P057200002017-09-26 10:40AM EDT5,720.001.650.652.80-3.65-68.87%118316.33%
NDX170929P057250002017-09-26 10:04AM EDT5,725.001.400.702.95-6.20-81.58%61,90016.09%
NDX170929P057300002017-09-26 10:34AM EDT5,730.001.820.803.10-3.33-64.66%5431915.84%
NDX170929P057400002017-09-26 10:03AM EDT5,740.001.921.403.40-6.88-78.18%234915.29%
NDX170929P057500002017-09-26 10:03AM EDT5,750.002.221.553.90-4.53-67.11%31,36314.90%
NDX170929P057600002017-09-26 9:42AM EDT5,760.002.951.804.40-5.22-63.89%111514.43%
NDX170929P057700002017-09-26 10:34AM EDT5,770.003.382.355.00-4.95-59.42%316913.97%
NDX170929P057750002017-09-26 10:47AM EDT5,775.003.532.655.20-5.36-60.29%231,87113.63%
NDX170929P057800002017-09-26 10:35AM EDT5,780.003.973.105.60-7.31-64.80%116613.43%
NDX170929P057900002017-09-26 10:34AM EDT5,790.004.263.906.50-11.52-73.00%43513.02%
NDX170929P058000002017-09-26 10:35AM EDT5,800.005.554.707.50-9.85-63.96%81,42012.56%
NDX170929P058100002017-09-26 10:07AM EDT5,810.004.755.808.60-18.00-79.12%512912.06%
NDX170929P058200002017-09-26 10:51AM EDT5,820.008.807.209.80-10.50-54.40%164711.49%
NDX170929P058250002017-09-26 10:15AM EDT5,825.006.327.9010.70-17.13-73.05%141,90111.31%
NDX170929P058300002017-09-26 10:34AM EDT5,830.009.908.4010.90-22.63-69.57%1211510.75%
NDX170929P058400002017-09-26 10:32AM EDT5,840.0011.4010.7013.20-20.95-64.76%2313510.43%
NDX170929P058500002017-09-26 10:47AM EDT5,850.0014.0312.5015.20-11.27-44.55%721,7289.79%
NDX170929P058600002017-09-26 10:51AM EDT5,860.0017.0614.9017.80-11.99-41.27%246819.20%
NDX170929P058700002017-09-26 10:55AM EDT5,870.0020.9018.0020.60-11.88-36.24%39508.45%
NDX170929P058750002017-09-26 10:50AM EDT5,875.0023.4219.3022.20-25.86-52.48%112908.04%
NDX170929P058800002017-09-26 10:39AM EDT5,880.0022.7222.7025.60-27.45-54.71%24578.29%
NDX170929P058900002017-09-26 10:36AM EDT5,890.0027.7027.0030.50-29.13-51.26%12547.73%
NDX170929P059000002017-09-26 10:51AM EDT5,900.0031.8233.1035.00-30.88-49.25%342836.45%
NDX170929P059100002017-09-26 10:39AM EDT5,910.0035.1037.9042.30-21.30-37.77%4325.89%
NDX170929P059200002017-09-25 1:57PM EDT5,920.0072.6543.3047.500.00-99420.00%
NDX170929P059250002017-09-26 9:32AM EDT5,925.0043.0047.8051.90-30.87-41.79%14850.00%
NDX170929P059300002017-09-26 10:34AM EDT5,930.0048.4349.4054.00-10.15-17.33%2630.00%
NDX170929P059400002017-09-26 10:39AM EDT5,940.0054.5156.6062.80-5.40-9.01%20700.00%
NDX170929P059500002017-09-26 10:07AM EDT5,950.0054.1864.6069.60-56.42-51.01%91070.00%
NDX170929P059600002017-09-22 12:13PM EDT5,960.00112.2068.7074.200.00-1340.00%
NDX170929P059700002017-09-26 9:38AM EDT5,970.0072.6581.9089.80+15.55+27.23%1170.00%
NDX170929P059750002017-09-25 3:56PM EDT5,975.00113.6385.6093.600.00-1100.00%
NDX170929P059800002017-09-22 1:13PM EDT5,980.0070.6087.4093.700.00-1390.00%
NDX170929P059900002017-09-20 2:47PM EDT5,990.0070.0996.20103.300.00-6190.00%
NDX170929P060000002017-09-26 10:39AM EDT6,000.00107.30112.40119.10-45.97-29.99%331050.00%
NDX170929P060100002017-09-22 9:41AM EDT6,010.0083.83115.60122.700.00-2390.00%
NDX170929P060200002017-09-21 3:43PM EDT6,020.0083.20130.10136.800.00-1240.00%
NDX170929P060250002017-09-26 9:30AM EDT6,025.00135.12135.10142.40-26.88-16.59%280.00%
NDX170929P060300002017-09-21 9:40AM EDT6,030.0089.70140.00147.600.00-150.00%
NDX170929P060400002017-09-22 11:57PM EDT6,040.0094.10149.00158.600.00-150.00%
NDX170929P060500002017-09-20 11:28AM EDT6,050.00102.00155.50166.600.00-130.00%
NDX170929P060600002017-09-20 11:28AM EDT6,060.00110.30160.80170.500.00-230.00%
NDX170929P060700002017-09-20 11:48AM EDT6,070.00111.00176.30191.200.00-350.00%
NDX170929P060750002017-09-20 11:41AM EDT6,075.00116.70183.40194.900.00-240.00%
NDX170929P060800002017-09-20 11:50AM EDT6,080.00121.20188.40202.100.00-5140.00%
NDX170929P060900002017-09-15 11:46PM EDT6,090.0098.10193.00206.700.00-120.00%
NDX170929P061000002017-09-26 9:56AM EDT6,100.00204.85203.00214.80-50.28-19.71%1400.00%
NDX170929P061100002017-09-15 11:46PM EDT6,110.00142.70213.30225.100.00-9100.00%
NDX170929P061250002017-09-21 12:38PM EDT6,125.00174.35226.50240.100.00-240.00%
NDX170929P061500002017-09-11 1:42PM EDT6,150.00170.72251.50267.600.00-18120.00%
NDX170929P061600002017-09-15 10:46AM EDT6,160.00163.45261.50280.900.00-110.00%
NDX170929P062750002017-09-22 11:58PM EDT6,275.00337.85376.30393.000.00-220.00%
NDX170929P063000002017-09-22 11:58PM EDT6,300.00362.60401.10417.800.00-220.00%
NDX170929P069000002017-09-15 11:46PM EDT6,900.00899.901,001.101,017.800.00-220.00%