U.S. Markets close in 25 mins.

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
5,925.4780-9.4355 (-0.1590%)
As of 3:35PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX170922C046000002017-08-28 9:30AM EDT4,600.001,242.121,384.301,390.800.00-11404.07%
NDX170922C050000002017-09-11 12:00PM EDT5,000.00975.95986.60994.100.00-22306.52%
NDX170922C052000002017-08-25 11:49PM EDT5,200.00629.75628.20634.600.00-110.00%
NDX170922C053000002017-09-01 11:47PM EDT5,300.00628.25686.60693.000.00-11229.84%
NDX170922C054000002017-09-01 1:51PM EDT5,400.00589.85587.50593.80+53.88+10.05%40205.38%
NDX170922C054500002017-09-18 1:35PM EDT5,450.00551.05481.90498.600.00-44119.16%
NDX170922C054750002017-09-21 1:45PM EDT5,475.00482.470.000.000.00-6130.00%
NDX170922C055000002017-09-21 1:45PM EDT5,500.00457.420.000.000.00-26280.00%
NDX170922C055250002017-09-21 10:02AM EDT5,525.00412.360.000.000.00-2100.00%
NDX170922C055500002017-09-19 3:31PM EDT5,550.00437.71382.00398.700.00-15099.47%
NDX170922C055750002017-09-19 3:31PM EDT5,575.00413.26357.00373.700.00-15594.43%
NDX170922C056000002017-09-20 9:42AM EDT5,600.00394.45332.00348.700.00-23489.36%
NDX170922C056250002017-09-21 9:59AM EDT5,625.00310.200.000.000.00-110.00%
NDX170922C056400002017-09-15 11:57PM EDT5,640.00348.20347.80355.200.00-42142.89%
NDX170922C056500002017-09-12 12:44PM EDT5,650.00338.17337.80345.300.00-2012140.18%
NDX170922C056750002017-09-01 11:48PM EDT5,675.00211.20318.90324.700.00-42138.45%
NDX170922C057000002017-09-20 3:21PM EDT5,700.00256.47232.10248.800.00-131368.73%
NDX170922C057100002017-09-15 3:42PM EDT5,710.00278.18278.10285.60+5.87+2.16%13123.63%
NDX170922C057200002017-09-15 3:42PM EDT5,720.00268.23268.20275.60+5.80+2.21%13120.81%
NDX170922C057250002017-09-20 2:06PM EDT5,725.00233.52208.60222.300.00-41063.37%
NDX170922C057400002017-09-01 10:20AM EDT5,740.00260.55257.90263.80+21.50+8.99%11123.39%
NDX170922C057500002017-09-21 10:02AM EDT5,750.00183.180.000.000.00-2110.00%
NDX170922C057600002017-09-20 3:24PM EDT5,760.00201.49173.60187.300.00-5455.69%
NDX170922C057700002017-08-30 11:27AM EDT5,770.00170.73231.10236.500.00-14116.97%
NDX170922C057750002017-09-21 10:02AM EDT5,775.00158.630.000.000.00-260.00%
NDX170922C058000002017-09-20 11:52AM EDT5,800.00162.89134.10145.900.00-2552.86%
NDX170922C058100002017-09-15 3:37PM EDT5,810.00180.22179.40186.50+37.37+26.16%5594.84%
NDX170922C058200002017-08-23 9:34AM EDT5,820.00111.4590.2093.700.00-110.00%
NDX170922C058250002017-09-19 3:36PM EDT5,825.00167.02109.70121.500.00-2647.21%
NDX170922C058300002017-09-19 3:36PM EDT5,830.00162.72104.20116.500.00-2545.92%
NDX170922C058400002017-09-21 10:23AM EDT5,840.0081.000.000.000.00-8190.00%
NDX170922C058500002017-09-21 4:10PM EDT5,850.0090.290.000.000.00-281080.00%
NDX170922C058700002017-09-14 12:22PM EDT5,870.00115.30122.00128.500.00-1277.10%
NDX170922C058750002017-09-21 4:10PM EDT5,875.0065.820.000.000.00-20280.00%
NDX170922C058800002017-09-21 3:42PM EDT5,880.0069.000.000.000.00-4280.00%
NDX170922C058900002017-09-21 10:22AM EDT5,890.0040.000.000.000.00-13380.00%
NDX170922C059000002017-09-21 3:43PM EDT5,900.0047.000.000.000.00-127990.00%
NDX170922C059100002017-09-21 3:25PM EDT5,910.0041.000.000.000.00-9120.00%
NDX170922C059200002017-09-21 3:40PM EDT5,920.0031.800.000.000.00-45440.00%
NDX170922C059250002017-09-21 3:25PM EDT5,925.0027.500.000.000.00-120660.00%
NDX170922C059300002017-09-21 3:59PM EDT5,930.0013.000.000.000.00-35270.39%
NDX170922C059400002017-09-21 4:02PM EDT5,940.006.100.000.000.00-39160.78%
NDX170922C059500002017-09-21 3:57PM EDT5,950.004.000.000.000.00-8071431.56%
NDX170922C059600002017-09-21 4:14PM EDT5,960.002.070.000.000.00-332803.13%
NDX170922C059700002017-09-21 4:14PM EDT5,970.000.970.000.000.00-3061963.13%
NDX170922C059750002017-09-21 4:00PM EDT5,975.000.700.000.000.00-1081853.13%
NDX170922C059800002017-09-21 4:09PM EDT5,980.000.420.000.000.00-75963.13%
NDX170922C059900002017-09-21 3:51PM EDT5,990.000.300.000.000.00-99993.13%
NDX170922C060000002017-09-21 4:00PM EDT6,000.000.420.000.000.00-2232786.25%
NDX170922C060100002017-09-21 3:58PM EDT6,010.000.330.000.000.00-981506.25%
NDX170922C060200002017-09-21 3:56PM EDT6,020.000.470.000.000.00-33766.25%
NDX170922C060250002017-09-21 3:06PM EDT6,025.000.570.000.000.00-272246.25%
NDX170922C060300002017-09-21 4:01PM EDT6,030.000.350.000.000.00-30606.25%
NDX170922C060400002017-09-21 4:07PM EDT6,040.000.050.000.000.00-791236.25%
NDX170922C060500002017-09-21 3:31PM EDT6,050.000.150.000.000.00-324926.25%
NDX170922C060600002017-09-21 3:35PM EDT6,060.000.100.000.000.00-26766.25%
NDX170922C060700002017-09-21 4:09PM EDT6,070.000.050.000.000.00-12716.25%
NDX170922C060750002017-09-21 2:28PM EDT6,075.000.440.000.000.00-112312.50%
NDX170922C060800002017-09-20 2:06PM EDT6,080.000.960.000.450.00-23623.23%
NDX170922C060900002017-09-21 4:09PM EDT6,090.000.050.000.000.00-825412.50%
NDX170922C061000002017-09-21 10:22AM EDT6,100.000.380.000.000.00-131512.50%
NDX170922C061100002017-09-20 11:30AM EDT6,110.000.450.000.450.00-2010126.98%
NDX170922C061200002017-09-20 12:55PM EDT6,120.000.250.000.450.00-37628.21%
NDX170922C061250002017-09-20 2:10PM EDT6,125.000.650.000.450.00-56128.82%
NDX170922C061300002017-09-18 3:38PM EDT6,130.000.350.000.450.00-152529.43%
NDX170922C061400002017-09-19 10:12AM EDT6,140.000.450.000.450.00-12730.64%
NDX170922C061500002017-09-20 3:58PM EDT6,150.000.250.000.450.00-56331.85%
NDX170922C061600002017-09-12 3:09PM EDT6,160.000.850.001.000.00-35337.11%
NDX170922C061700002017-09-15 4:13PM EDT6,170.000.500.001.90-0.20-28.57%126642.76%
NDX170922C061750002017-09-20 2:10PM EDT6,175.000.460.000.050.00-11,07627.34%
NDX170922C061800002017-09-18 10:00AM EDT6,180.000.450.000.450.00-72935.43%
NDX170922C061900002017-09-14 1:00PM EDT6,190.000.300.001.800.00-1845.11%
NDX170922C062000002017-09-18 9:39AM EDT6,200.000.380.000.450.00-183737.77%
NDX170922C062100002017-09-14 1:00PM EDT6,210.000.300.001.800.00-12147.84%
NDX170922C062200002017-08-25 11:49PM EDT6,220.000.780.001.200.00-1046.05%
NDX170922C062250002017-09-08 12:37PM EDT6,225.001.000.001.15+0.15+17.65%17246.38%
NDX170922C062300002017-09-18 9:36AM EDT6,230.000.350.000.450.00-1241.24%
NDX170922C062500002017-09-05 10:12AM EDT6,250.001.030.000.950.00-313648.15%
NDX170922C062750002017-09-08 11:04AM EDT6,275.000.450.000.85-0.10-18.18%11050.40%
NDX170922C062900002017-09-15 11:57PM EDT6,290.000.510.001.800.00-1152.61%
NDX170922C063000002017-09-18 4:01PM EDT6,300.000.050.000.450.00-51449.15%
NDX170922C063100002017-09-01 11:48PM EDT6,310.000.130.001.350.00-1152.91%
NDX170922C063250002017-08-22 1:01PM EDT6,325.000.380.150.550.00-3250.39%
NDX170922C063750002017-08-25 12:47PM EDT6,375.000.320.150.50-0.08-20.00%21255.23%
NDX170922C064500002017-08-07 5:20PM EDT6,450.000.550.001.100.00-2066.89%
NDX170922C065000002017-09-18 10:35AM EDT6,500.000.050.000.050.00-91053.91%
NDX170922C066000002017-08-04 11:58PM EDT6,600.000.300.000.600.00-2077.30%
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%15185.55%
NDX170922P047000002017-09-08 1:15PM EDT4,700.001.050.001.80-0.34-24.46%16175.39%
NDX170922P048000002017-09-12 9:30AM EDT4,800.000.360.001.500.00-347157.72%
NDX170922P049000002017-09-08 2:23PM EDT4,900.001.450.001.50+0.75+107.14%8111143.75%
NDX170922P050000002017-09-13 2:33PM EDT5,000.000.450.050.200.00-5183108.79%
NDX170922P050500002017-09-07 2:56PM EDT5,050.001.160.752.800.00-1293137.13%
NDX170922P051000002017-09-15 2:52PM EDT5,100.000.380.051.90-0.36-48.65%1253120.04%
NDX170922P051500002017-09-15 2:52PM EDT5,150.000.430.051.95-0.05-10.42%22153113.45%
NDX170922P052000002017-09-18 10:25AM EDT5,200.000.150.000.450.00-516090.23%
NDX170922P052500002017-09-18 2:30PM EDT5,250.000.160.000.450.00-1621784.28%
NDX170922P053000002017-09-18 3:13PM EDT5,300.000.260.000.450.00-8918578.22%
NDX170922P053250002017-09-14 12:24PM EDT5,325.000.610.000.400.00-10016774.37%
NDX170922P053500002017-09-18 10:25AM EDT5,350.000.250.000.450.00-1016772.27%
NDX170922P053600002017-09-15 9:53AM EDT5,360.000.770.002.10+0.01+1.32%38485.01%
NDX170922P053700002017-09-14 12:42PM EDT5,370.000.740.000.400.00-304069.04%
NDX170922P053750002017-09-19 12:31PM EDT5,375.000.380.000.450.00-16669.29%
NDX170922P053800002017-09-11 2:06PM EDT5,380.001.890.002.150.00-243082.52%
NDX170922P053900002017-09-08 11:47PM EDT5,390.003.202.004.800.00-240096.68%
NDX170922P054000002017-09-19 12:31PM EDT5,400.000.460.000.450.00-116266.31%
NDX170922P054100002017-09-08 11:47PM EDT5,410.002.962.205.400.00-6095.35%
NDX170922P054200002017-09-15 11:46PM EDT5,420.001.080.002.200.00-6377.22%
NDX170922P054250002017-09-19 3:18PM EDT5,425.000.320.000.450.00-528563.33%
NDX170922P054300002017-08-25 11:53PM EDT5,430.0011.9610.9013.800.00-20117.76%
NDX170922P054500002017-09-21 1:41PM EDT5,450.000.280.000.000.00-619025.00%
NDX170922P054600002017-09-15 10:57AM EDT5,460.001.080.001.35-0.39-26.53%22367.16%
NDX170922P054700002017-09-15 11:46PM EDT5,470.001.030.001.700.00-43067.85%
NDX170922P054750002017-09-21 1:41PM EDT5,475.000.310.000.000.00-65025.00%
NDX170922P055000002017-09-21 3:52PM EDT5,500.000.100.000.000.00-1226325.00%
NDX170922P055100002017-09-08 11:47PM EDT5,510.004.113.706.700.00-2084.19%
NDX170922P055200002017-09-22 3:12PM EDT5,520.000.550.000.500.00-181852.59%
NDX170922P055250002017-09-21 9:52AM EDT5,525.000.300.000.000.00-15225.00%
NDX170922P055300002017-09-22 3:12PM EDT5,530.000.510.000.550.00-121251.95%
NDX170922P055400002017-09-22 3:12PM EDT5,540.000.430.000.550.00-9950.73%
NDX170922P055500002017-09-21 9:52AM EDT5,550.000.320.000.000.00-113225.00%
NDX170922P055600002017-09-15 11:46PM EDT5,560.001.080.251.200.00-36054.44%
NDX170922P055700002017-09-21 3:33PM EDT5,570.000.050.000.000.00-514125.00%
NDX170922P055750002017-09-21 1:03PM EDT5,575.000.660.000.000.00-367225.00%
NDX170922P055800002017-09-15 11:46PM EDT5,580.001.230.252.550.00-6056.97%
NDX170922P055900002017-09-20 10:59AM EDT5,590.000.350.000.650.00-3349.68%
NDX170922P056000002017-09-19 3:18PM EDT5,600.000.320.000.250.00-576042.97%
NDX170922P056100002017-09-05 12:09PM EDT5,610.009.506.609.700.00-61074.41%
NDX170922P056200002017-09-11 1:33PM EDT5,620.003.730.001.250.00-10950.27%
NDX170922P056250002017-09-21 12:56PM EDT5,625.000.310.000.000.00-21,26525.00%
NDX170922P056300002017-09-15 11:13AM EDT5,630.001.510.002.15-8.59-85.05%211153.47%
NDX170922P056400002017-09-18 9:37AM EDT5,640.000.810.000.650.00-21143.02%
NDX170922P056500002017-09-21 9:36AM EDT5,650.000.360.000.000.00-193912.50%
NDX170922P056600002017-09-15 1:44PM EDT5,660.001.250.001.35-9.70-88.58%133045.07%
NDX170922P056700002017-09-21 9:43AM EDT5,670.000.320.000.000.00-210412.50%
NDX170922P056750002017-09-21 9:52AM EDT5,675.000.260.000.000.00-205012.50%
NDX170922P056800002017-09-21 9:52AM EDT5,680.000.530.000.000.00-204512.50%
NDX170922P056900002017-09-18 2:17PM EDT5,690.000.520.000.800.00-10911237.43%
NDX170922P057000002017-09-21 3:55PM EDT5,700.000.100.000.000.00-3322112.50%
NDX170922P057100002017-09-21 2:52PM EDT5,710.000.140.000.000.00-64912.50%
NDX170922P057200002017-09-21 2:52PM EDT5,720.000.140.000.000.00-25112.50%
NDX170922P057250002017-09-21 2:53PM EDT5,725.000.150.000.000.00-640412.50%
NDX170922P057300002017-09-21 2:53PM EDT5,730.000.120.000.000.00-33712.50%
NDX170922P057400002017-09-21 3:46PM EDT5,740.000.350.000.000.00-416512.50%
NDX170922P057500002017-09-21 3:50PM EDT5,750.000.370.000.000.00-1648812.50%
NDX170922P057600002017-09-20 11:18AM EDT5,760.000.610.001.300.00-12530.01%
NDX170922P057700002017-09-21 10:50AM EDT5,770.000.550.000.000.00-126112.50%
NDX170922P057750002017-09-21 4:12PM EDT5,775.000.050.000.000.00-985112.50%
NDX170922P057800002017-09-20 11:44AM EDT5,780.000.680.000.750.00-208924.50%
NDX170922P057900002017-09-21 3:11PM EDT5,790.000.450.000.000.00-12516.25%
NDX170922P058000002017-09-21 3:11PM EDT5,800.000.450.000.000.00-386916.25%
NDX170922P058100002017-09-21 3:13PM EDT5,810.000.350.000.000.00-40646.25%
NDX170922P058200002017-09-21 10:54AM EDT5,820.000.400.000.000.00-16716.25%
NDX170922P058250002017-09-21 3:50PM EDT5,825.000.390.000.000.00-58916.25%
NDX170922P058300002017-09-21 10:23AM EDT5,830.000.800.000.000.00-13786.25%
NDX170922P058400002017-09-21 3:59PM EDT5,840.000.250.000.000.00-1021256.25%
NDX170922P058500002017-09-21 4:14PM EDT5,850.000.290.000.000.00-2447206.25%
NDX170922P058600002017-09-21 3:45PM EDT5,860.000.320.000.000.00-2001653.13%
NDX170922P058700002017-09-21 4:14PM EDT5,870.000.500.000.000.00-1724143.13%
NDX170922P058750002017-09-21 4:14PM EDT5,875.000.460.000.000.00-3675733.13%
NDX170922P058800002017-09-21 3:59PM EDT5,880.000.380.000.000.00-1192133.13%
NDX170922P058900002017-09-21 4:02PM EDT5,890.000.800.000.000.00-1791673.13%
NDX170922P059000002017-09-21 4:14PM EDT5,900.000.860.000.000.00-9607241.56%
NDX170922P059100002017-09-21 4:14PM EDT5,910.001.500.000.000.00-97931.56%
NDX170922P059200002017-09-21 3:58PM EDT5,920.003.870.000.000.00-1481130.39%
NDX170922P059250002017-09-21 4:13PM EDT5,925.002.800.000.000.00-177760.05%
NDX170922P059300002017-09-21 3:58PM EDT5,930.006.450.000.000.00-113460.00%
NDX170922P059400002017-09-21 4:04PM EDT5,940.0010.300.000.000.00-93240.00%
NDX170922P059500002017-09-21 4:08PM EDT5,950.0015.230.000.000.00-70510.00%
NDX170922P059600002017-09-21 3:58PM EDT5,960.0025.600.000.000.00-49510.00%
NDX170922P059700002017-09-21 3:54PM EDT5,970.0032.200.000.000.00-23740.00%
NDX170922P059750002017-09-21 4:10PM EDT5,975.0033.700.000.000.00-88870.00%
NDX170922P059800002017-09-21 3:50PM EDT5,980.0040.500.000.000.00-14530.00%
NDX170922P059900002017-09-21 9:35AM EDT5,990.0035.700.000.000.00-1320.00%
NDX170922P060000002017-09-21 4:10PM EDT6,000.0057.730.000.000.00-811030.00%
NDX170922P060100002017-09-21 3:58PM EDT6,010.0074.100.000.000.00-3420.00%
NDX170922P060200002017-09-20 12:57PM EDT6,020.0048.9075.5084.300.00-3180.00%
NDX170922P060250002017-09-21 12:38PM EDT6,025.0074.700.000.000.00-2170.00%
NDX170922P060300002017-09-15 9:47AM EDT6,030.0075.3049.4054.20+14.35+23.54%710.00%
NDX170922P060400002017-09-22 3:12PM EDT6,040.0050.0393.50104.300.00-420.00%
NDX170922P060500002017-09-21 12:38PM EDT6,050.00100.050.000.000.00-270.00%
NDX170922P060600002017-09-15 11:46PM EDT6,060.0070.2071.2077.100.00-100.00%
NDX170922P060700002017-09-22 3:12PM EDT6,070.0071.10122.90136.600.00-110.00%
NDX170922P060750002017-09-18 10:48AM EDT6,075.0075.40127.90141.600.00-120.00%
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 EDT6,100.00129.39152.90166.500.00-1600.00%
NDX170922P061100002017-09-11 12:15PM EDT6,110.00136.08116.60123.900.00-210.00%
NDX170922P061200002017-09-18 4:08PM EDT6,120.00141.30172.90186.500.00-870.00%
NDX170922P061250002017-09-11 11:56AM EDT6,125.00150.70131.30138.700.00-250.00%
NDX170922P061300002017-09-08 11:47PM EDT6,130.00204.11209.10216.900.00-2152.22%
NDX170922P061400002017-09-08 2:42PM EDT6,140.00217.55218.80226.70+61.25+39.19%6653.56%
NDX170922P061500002017-09-11 1:42PM EDT6,150.00169.67155.90163.400.00-16140.00%
NDX170922P062750002017-09-20 2:43PM EDT6,275.00338.85326.30343.000.00-200.00%
NDX170922P063000002017-09-20 2:43PM EDT6,300.00363.80351.30368.000.00-200.00%