^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171124C052000002017-11-03 10:50PM EST5,200.001,024.851,081.501,089.100.00-110.00%
NDX171124C054000002017-11-20 3:04PM EST5,400.00911.60905.80919.80+197.25+27.61%3375.27%
NDX171124C055000002017-11-01 12:09PM EST5,500.00730.80783.00790.500.00-130.00%
NDX171124C056000002017-10-20 10:58PM EST5,600.00534.58511.90528.600.00-840.00%
NDX171124C056750002017-10-26 8:39AM EST5,675.00400.50540.10547.200.00-230.00%
NDX171124C057000002017-11-01 10:55AM EST5,700.00549.42584.90592.400.00-4140.00%
NDX171124C057250002017-10-26 12:05PM EST5,725.00347.30491.60498.600.00-230.00%
NDX171124C057500002017-10-30 9:39AM EST5,750.00497.90475.30487.90+117.38+30.85%1420.00%
NDX171124C057750002017-10-20 10:58PM EST5,775.00368.50349.70362.900.00-840.00%
NDX171124C058000002017-11-20 3:04PM EST5,800.00511.23505.90519.80+61.33+13.63%3955.01%
NDX171124C058250002017-11-01 10:34AM EST5,825.00438.55461.90469.300.00-480.00%
NDX171124C058500002017-10-20 10:58PM EST5,850.00268.61282.00294.700.00-42210.00%
NDX171124C058750002017-10-30 9:43AM EST5,875.00376.70356.70362.90+129.10+52.14%270.00%
NDX171124C058900002017-10-20 10:58PM EST5,890.00264.88245.30259.700.00-210.00%
NDX171124C059000002017-11-08 12:36PM EST5,900.00429.85407.80415.200.00-61040.87%
NDX171124C059100002017-10-20 10:58PM EST5,910.00216.23228.10242.500.00-420.00%
NDX171124C059250002017-10-06 10:44PM EST5,925.00190.00215.40228.300.00-10100.00%
NDX171124C059400002017-11-17 12:28PM EST5,940.00393.73366.40374.00-4.96-1.24%82135.99%
NDX171124C059500002017-11-17 12:28PM EST5,950.00383.68356.40364.00-4.79-1.23%83735.19%
NDX171124C059700002017-11-01 1:27PM EST5,970.00282.99321.60328.600.00-30610.00%
NDX171124C059750002017-10-06 10:45PM EST5,975.00154.60176.90186.200.00-550.00%
NDX171124C059800002017-10-27 10:54PM EST5,980.00122.38254.90261.100.00-110.00%
NDX171124C060000002017-11-16 10:06AM EST6,000.00316.35307.00314.300.00-105031.52%
NDX171124C060100002017-11-09 10:13AM EST6,010.00299.10300.50307.600.00-1134.25%
NDX171124C060250002017-11-20 10:15AM EST6,025.00288.27281.30294.80-3.24-1.11%31434.90%
NDX171124C060300002017-11-20 10:15AM EST6,030.00283.22276.30289.80+57.39+25.41%39734.44%
NDX171124C060400002017-11-02 10:29AM EST6,040.00194.27256.00262.700.00-320.00%
NDX171124C060500002017-11-14 1:55PM EST6,050.00236.70257.30264.600.00-4527.72%
NDX171124C060600002017-11-14 2:30PM EST6,060.00230.83247.40254.600.00-2526.88%
NDX171124C060700002017-11-09 10:06AM EST6,070.00229.95242.30249.400.00-1130.40%
NDX171124C060750002017-11-14 1:55PM EST6,075.00212.35232.50239.700.00-41825.71%
NDX171124C060800002017-10-18 12:39PM EST6,080.00113.7097.00110.800.00-110.00%
NDX171124C060900002017-11-02 10:29AM EST6,090.00154.20210.90217.200.00-260.00%
NDX171124C061000002017-11-14 9:59AM EST6,100.00190.70207.70214.900.00-14423.76%
NDX171124C061100002017-11-16 1:47PM EST6,110.00238.25197.80204.900.00-12622.89%
NDX171124C061200002017-11-15 11:08AM EST6,120.00158.70187.90195.000.00-42622.10%
NDX171124C061250002017-11-15 11:08AM EST6,125.00154.25182.90190.100.00-42121.75%
NDX171124C061300002017-11-16 9:45AM EST6,130.00180.95178.00185.100.00-4521.31%
NDX171124C061400002017-11-06 10:46AM EST6,140.00185.57177.20183.800.00-4426.59%
NDX171124C061500002017-11-16 1:47PM EST6,150.00199.16158.40165.400.00-528119.76%
NDX171124C061600002017-11-03 12:45PM EST6,160.00150.49151.60157.30+49.29+48.71%1320.29%
NDX171124C061700002017-11-09 10:06AM EST6,170.00141.85151.00157.000.00-1025.22%
NDX171124C061750002017-11-13 10:02AM EST6,175.00144.52134.00140.900.00-82017.83%
NDX171124C061800002017-11-20 2:27PM EST6,180.00132.60127.10140.70-11.70-8.11%4420.52%
NDX171124C061900002017-11-17 2:24PM EST6,190.00136.43119.50126.40+13.93+11.37%51516.75%
NDX171124C062000002017-11-20 11:15AM EST6,200.00116.88107.40119.60-8.32-6.65%315917.77%
NDX171124C062100002017-11-17 11:51PM EST6,210.00128.60101.00107.300.00-1215.34%
NDX171124C062200002017-11-17 11:51PM EST6,220.0071.3091.7098.100.00-2014.78%
NDX171124C062250002017-11-20 3:37PM EST6,225.0084.1886.4094.50-18.90-18.34%7013615.03%
NDX171124C062300002017-11-17 11:51PM EST6,230.0090.5082.9088.900.00-1114.15%
NDX171124C062400002017-11-17 11:51PM EST6,240.0081.9074.0080.000.00-213213.62%
NDX171124C062500002017-11-20 3:51PM EST6,250.0062.0063.1070.80-11.10-15.18%579012.85%
NDX171124C062600002017-11-20 2:37PM EST6,260.0055.7552.6060.80-8.85-13.70%11711.63%
NDX171124C062700002017-11-20 2:37PM EST6,270.0047.2546.1050.80-9.15-16.22%13210.37%
NDX171124C062750002017-11-20 1:24PM EST6,275.0046.5741.8046.40-5.93-11.30%113059.99%
NDX171124C062800002017-11-17 3:50PM EST6,280.0047.8042.0046.40-30.83-39.21%71011.39%
NDX171124C062900002017-11-17 3:57PM EST6,290.0040.5035.1039.20-32.90-44.82%2126211.00%
NDX171124C063000002017-11-20 3:42PM EST6,300.0023.1523.5027.60-11.05-32.31%203228.75%
NDX171124C063100002017-11-20 3:42PM EST6,310.0017.5519.2021.50-10.55-37.54%40328.42%
NDX171124C063200002017-11-20 4:13PM EST6,320.0014.5512.7015.40-9.95-40.61%77627.81%
NDX171124C063250002017-11-20 2:37PM EST6,325.0011.9010.4013.30-14.60-55.09%41807.75%
NDX171124C063300002017-11-20 3:47PM EST6,330.009.008.2011.10-9.00-50.00%29927.58%
NDX171124C063400002017-11-20 3:31PM EST6,340.006.505.008.10-7.00-51.85%293667.57%
NDX171124C063500002017-11-20 3:47PM EST6,350.004.253.505.00-5.67-57.16%551237.15%
NDX171124C063600002017-11-20 3:21PM EST6,360.002.861.203.70-5.94-67.50%281327.38%
NDX171124C063700002017-11-20 3:13PM EST6,370.001.900.952.50-2.97-60.99%551187.41%
NDX171124C063750002017-11-20 3:47PM EST6,375.001.630.951.85-3.03-65.02%531097.25%
NDX171124C063800002017-11-20 4:03PM EST6,380.001.230.452.35-3.12-71.72%72218.13%
NDX171124C063900002017-11-20 3:01PM EST6,390.001.220.202.00-1.61-56.89%29268.61%
NDX171124C064000002017-11-20 4:13PM EST6,400.000.650.201.05-1.02-61.08%841648.19%
NDX171124C064100002017-11-20 4:03PM EST6,410.000.480.100.95-1.28-72.73%473228.73%
NDX171124C064200002017-11-20 9:53AM EST6,420.000.690.000.95-0.64-48.12%102899.41%
NDX171124C064250002017-11-20 12:21PM EST6,425.000.680.002.05-0.54-44.26%499311.37%
NDX171124C064300002017-11-17 11:51PM EST6,430.001.030.151.800.00-33111.43%
NDX171124C064400002017-11-17 11:51PM EST6,440.001.170.201.900.00-10512.29%
NDX171124C064500002017-11-20 9:52AM EST6,450.000.800.001.60-0.15-15.79%15510012.58%
NDX171124C064600002017-11-20 1:08PM EST6,460.000.820.001.65+0.32+64.00%24813.36%
NDX171124C064700002017-11-17 11:51PM EST6,470.000.600.101.750.00-32614.22%
NDX171124C064750002017-11-17 11:09AM EST6,475.000.980.101.75-0.59-37.58%45714.56%
NDX171124C064800002017-11-13 1:52PM EST6,480.001.770.101.750.00-122414.91%
NDX171124C064900002017-11-20 11:57AM EST6,490.000.170.001.35-1.31-88.51%12314.87%
NDX171124C065000002017-11-20 11:57AM EST6,500.000.160.001.15-0.82-83.67%3210815.11%
NDX171124C065100002017-11-20 1:08PM EST6,510.000.780.001.30-0.30-27.78%21716.08%
NDX171124C065200002017-11-17 11:51PM EST6,520.000.500.101.400.00-3016.94%
NDX171124C065250002017-11-20 11:34AM EST6,525.000.240.001.10-0.46-65.71%22716.58%
NDX171124C065300002017-11-20 11:29PM EST6,530.000.130.001.000.00-2016.64%
NDX171124C065400002017-11-20 11:33AM EST6,540.000.120.000.95-0.06-33.33%37717.12%
NDX171124C065500002017-11-20 1:50PM EST6,550.000.100.000.10-0.15-60.00%69513.36%
NDX171124C065600002017-11-20 1:50PM EST6,560.000.070.000.95-0.11-61.11%2618.33%
NDX171124C065700002017-11-17 11:51PM EST6,570.000.210.000.300.00-10516.19%
NDX171124C065750002017-11-20 9:31AM EST6,575.000.500.000.90+0.26+108.33%1257319.07%
NDX171124C065800002017-11-17 11:51PM EST6,580.000.210.001.150.00-10020.11%
NDX171124C065900002017-11-17 11:51PM EST6,590.000.180.001.050.00-10120.43%
NDX171124C066000002017-11-17 3:50PM EST6,600.000.050.000.10-0.35-87.50%221115.77%
NDX171124C066750002017-11-17 11:51PM EST6,675.000.160.000.900.00-4024.86%
NDX171124C067000002017-11-17 11:51PM EST6,700.000.140.000.900.00-2026.26%
NDX171124C067250002017-11-17 11:51PM EST6,725.000.140.000.150.00-1022.41%
NDX171124C067500002017-11-20 11:34AM EST6,750.000.130.000.90-0.32-71.11%3829.02%
NDX171124C068000002017-11-20 11:31AM EST6,800.000.060.000.05-0.02-25.00%512423.44%
NDX171124C069000002017-11-17 11:51PM EST6,900.000.080.000.100.00-13129.25%
NDX171124C071000002017-11-17 11:51PM EST7,100.000.060.000.100.00-1137.60%
NDX171124C072000002017-11-17 11:51PM EST7,200.000.050.000.100.00-2041.60%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDX171124P050000002017-11-17 11:54PM EST5,000.000.050.000.050.00-101664.06%
NDX171124P052000002017-11-03 1:55PM EST5,200.000.600.002.15-5.60-90.32%3375.51%
NDX171124P053000002017-11-20 12:14PM EST5,300.000.050.000.05-0.15-75.00%112951.37%
NDX171124P054000002017-11-20 3:04PM EST5,400.000.470.000.95+0.31+193.75%33756.69%
NDX171124P055000002017-11-17 3:53PM EST5,500.000.200.101.00-0.33-62.26%5010751.47%
NDX171124P056000002017-11-20 11:18AM EST5,600.000.500.001.00+0.27+117.39%323148.73%
NDX171124P056750002017-11-20 10:30AM EST5,675.000.500.001.05-0.08-13.79%29244.19%
NDX171124P057000002017-11-20 10:27AM EST5,700.000.530.001.05-0.25-32.05%18042.58%
NDX171124P057250002017-11-15 9:57AM EST5,725.002.710.001.200.00-84841.71%
NDX171124P057500002017-11-20 9:51AM EST5,750.000.200.100.30-0.07-25.93%16133.89%
NDX171124P057750002017-11-20 12:47PM EST5,775.000.550.001.05-0.13-19.12%33837.74%
NDX171124P057800002017-11-20 9:52AM EST5,780.000.300.000.60-2.92-90.68%1134.84%
NDX171124P057900002017-11-20 11:16PM EST5,790.000.330.000.300.00-2031.62%
NDX171124P058000002017-11-20 3:04PM EST5,800.000.200.050.30-0.65-76.47%129131.03%
NDX171124P058100002017-11-17 11:54PM EST5,810.000.830.301.500.00-21037.32%
NDX171124P058200002017-11-17 11:54PM EST5,820.000.800.301.550.00-77036.83%
NDX171124P058250002017-11-17 3:44PM EST5,825.000.470.301.55-3.89-89.22%235536.49%
NDX171124P058400002017-11-17 11:54PM EST5,840.001.580.301.550.00-21635.49%
NDX171124P058500002017-11-20 9:51AM EST5,850.000.400.051.20-0.16-28.57%16233.53%
NDX171124P058600002017-11-09 11:24AM EST5,860.004.973.706.800.00-11044.44%
NDX171124P058700002017-11-03 8:31AM EST5,870.007.774.707.70-4.91-38.72%101144.81%
NDX171124P058750002017-11-20 10:28AM EST5,875.000.730.051.25-6.14-89.37%21032.08%
NDX171124P058800002017-11-13 10:02AM EST5,880.005.070.301.600.00-541132.94%
NDX171124P058900002017-11-16 3:50PM EST5,890.001.630.301.650.00-142332.42%
NDX171124P059000002017-11-20 11:18AM EST5,900.000.730.050.30+0.06+8.96%425025.34%
NDX171124P059100002017-11-09 3:02PM EST5,910.007.104.507.500.00-153541.22%
NDX171124P059200002017-10-27 10:56PM EST5,920.0056.5017.6020.900.00-6651.48%
NDX171124P059250002017-11-16 9:51AM EST5,925.002.880.301.950.00-105330.84%
NDX171124P059300002017-11-16 1:21PM EST5,930.002.000.301.950.00-182630.49%
NDX171124P059400002017-11-16 3:13PM EST5,940.001.770.302.000.00-17216729.92%
NDX171124P059500002017-11-20 2:49PM EST5,950.000.250.050.30-2.04-89.08%178222.47%
NDX171124P059600002017-11-17 9:57AM EST5,960.001.200.301.25-7.05-85.45%15326.45%
NDX171124P059700002017-11-16 1:01PM EST5,970.001.950.302.150.00-262628.15%
NDX171124P059750002017-11-20 10:07AM EST5,975.000.450.051.50-0.45-50.00%373126.19%
NDX171124P059800002017-11-20 10:11AM EST5,980.000.550.051.50-0.40-42.11%4925.85%
NDX171124P059900002017-11-20 9:50AM EST5,990.000.920.051.55+0.17+22.67%23125.30%
NDX171124P060000002017-11-20 10:55AM EST6,000.000.470.051.65-0.23-32.86%282,59524.87%
NDX171124P060100002017-11-20 2:15PM EST6,010.000.320.051.75-0.43-57.33%73224.41%
NDX171124P060200002017-11-20 10:53AM EST6,020.000.440.051.75-2.09-82.61%637523.71%
NDX171124P060250002017-11-20 2:21PM EST6,025.000.690.050.80-0.16-18.82%201,48420.66%
NDX171124P060300002017-11-16 3:13PM EST6,030.002.520.351.250.00-3458621.77%
NDX171124P060400002017-11-20 2:45PM EST6,040.000.710.051.85-0.39-35.45%155622.52%
NDX171124P060500002017-11-20 3:55PM EST6,050.000.710.051.90-0.39-35.45%338521.91%
NDX171124P060600002017-11-20 9:48AM EST6,060.000.600.051.95-0.70-53.85%12221.30%
NDX171124P060700002017-11-20 10:03AM EST6,070.000.650.051.95-0.30-31.58%222320.58%
NDX171124P060750002017-11-20 9:45AM EST6,075.000.650.051.55-0.55-45.83%278219.40%
NDX171124P060800002017-11-17 3:44PM EST6,080.001.350.151.90-1.75-56.45%41819.76%
NDX171124P060900002017-11-20 12:21PM EST6,090.000.450.050.85-2.70-85.71%52516.61%
NDX171124P061000002017-11-20 11:55AM EST6,100.001.270.051.95+0.04+3.25%282,60618.39%
NDX171124P061100002017-11-20 9:32AM EST6,110.001.420.050.85+0.02+1.43%23615.30%
NDX171124P061200002017-11-20 9:50AM EST6,120.001.000.200.85-2.11-67.85%262114.64%
NDX171124P061250002017-11-17 3:28PM EST6,125.001.470.552.60-1.84-55.59%421,88117.54%
NDX171124P061300002017-11-20 9:54AM EST6,130.001.050.300.90-2.05-66.13%955714.10%
NDX171124P061400002017-11-20 2:32PM EST6,140.000.650.301.00-1.92-74.71%514813.67%
NDX171124P061500002017-11-20 3:55PM EST6,150.001.050.251.70-0.47-30.92%461,12014.30%
NDX171124P061600002017-11-20 10:46AM EST6,160.001.490.402.00-0.24-13.87%352314.01%
NDX171124P061700002017-11-20 12:41PM EST6,170.001.200.302.00-1.15-48.94%135213.25%
NDX171124P061750002017-11-20 2:19PM EST6,175.001.130.302.10-1.28-53.11%2918613.00%
NDX171124P061800002017-11-17 3:44PM EST6,180.002.651.654.00-2.25-45.92%3177414.67%
NDX171124P061900002017-11-20 3:37PM EST6,190.001.260.602.20-1.24-49.60%1331811.95%
NDX171124P062000002017-11-20 3:48PM EST6,200.001.400.752.35-1.84-56.79%7321511.32%
NDX171124P062100002017-11-20 4:09PM EST6,210.001.881.052.75-2.19-53.81%544010.92%
NDX171124P062200002017-11-20 4:09PM EST6,220.002.231.103.50-2.38-51.63%144610.74%
NDX171124P062250002017-11-20 3:47PM EST6,225.002.671.353.70-2.48-48.16%777310.45%
NDX171124P062300002017-11-20 3:35PM EST6,230.002.901.604.00-2.63-47.56%116210.23%
NDX171124P062400002017-11-20 3:35PM EST6,240.003.552.254.70-2.85-44.53%50899.78%
NDX171124P062500002017-11-20 3:47PM EST6,250.004.453.005.50-3.10-41.06%921989.30%
NDX171124P062600002017-11-20 3:56PM EST6,260.005.353.906.70-2.35-30.52%851058.92%
NDX171124P062700002017-11-20 3:56PM EST6,270.006.755.107.20-2.75-28.95%15248.04%
NDX171124P062750002017-11-20 1:46PM EST6,275.007.235.708.10-3.97-35.45%51307.88%
NDX171124P062800002017-11-20 3:48PM EST6,280.008.976.409.00-4.63-34.04%50827.67%
NDX171124P062900002017-11-20 3:48PM EST6,290.0011.728.6011.70-4.53-27.88%37177.46%
NDX171124P063000002017-11-20 3:47PM EST6,300.0015.2012.1014.70+0.40+2.70%561297.10%
NDX171124P063100002017-11-20 2:43PM EST6,310.0017.7315.5018.40-2.12-10.68%55486.72%
NDX171124P063200002017-11-20 12:25PM EST6,320.0027.7420.0023.10+3.89+16.31%33286.37%
NDX171124P063250002017-11-20 2:33PM EST6,325.0026.3522.4026.10-2.65-9.14%40616.31%
NDX171124P063300002017-11-20 2:13PM EST6,330.0028.0025.0029.30-1.50-5.08%23366.23%
NDX171124P063400002017-11-20 3:03PM EST6,340.0035.6032.0036.40+2.84+8.67%28146.08%
NDX171124P063500002017-11-20 12:17PM EST6,350.0043.3539.4044.00-2.45-5.35%10145.70%
NDX171124P063800002017-11-17 11:54PM EST6,380.0053.6070.0076.900.00-4410.48%
NDX171124P063900002017-11-17 11:54PM EST6,390.0090.5579.1085.900.00-1110.74%
NDX171124P064000002017-11-09 1:49PM EST6,400.00132.60103.80109.800.00-52619.51%
NDX171124P064200002017-11-17 3:18PM EST6,420.00105.03107.70114.80-25.47-19.52%8012.42%
NDX171124P064250002017-11-09 9:30AM EST6,425.00144.10124.00130.700.00-1220.14%
NDX171124P064400002017-11-20 12:24PM EST6,440.00136.43121.10134.30-32.17-19.08%1113.52%
NDX171124P064500002017-11-10 12:58PM EST6,450.00157.41145.40152.30+26.22+19.99%1320.63%
NDX171124P064750002017-11-16 12:31PM EST6,475.00131.00162.20169.400.00-21016.30%
NDX171124P065000002017-11-20 2:13PM EST6,500.00187.00180.50194.00-5.10-2.65%1817.62%
NDX171124P065200002017-11-17 11:54PM EST6,520.00204.23206.80214.200.00-8019.33%
NDX171124P065250002017-11-16 9:45AM EST6,525.00221.90212.10219.700.00-41520.36%
NDX171124P065500002017-11-16 9:45AM EST6,550.00246.75236.60244.400.00-4621.73%
NDX171124P065750002017-11-10 11:50PM EST6,575.00276.40265.60273.200.00-2128.06%
NDX171124P070000002017-11-17 11:54PM EST7,000.00728.50688.30692.600.00-1143.76%
NDX171124P071000002017-11-17 11:54PM EST7,100.00828.40788.20792.600.00-1148.87%
NDX171124P072000002017-11-17 11:54PM EST7,200.00928.40888.20892.600.00-1153.83%