^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP190424C072000002019-03-28 10:29AM EDT7,200.00222.97609.40623.900.00-1189.76%
NDXP190424C073000002019-04-23 9:47AM EDT7,300.00454.25510.40524.00+78.23+20.80%4778.56%
NDXP190424C073250002019-03-28 12:31PM EDT7,325.00124.45484.90498.700.00-203274.38%
NDXP190424C073500002019-04-23 12:03PM EDT7,350.00455.72459.70477.00+97.91+27.36%712874.68%
NDXP190424C073750002019-04-23 9:45AM EDT7,375.00379.45435.60449.10+58.90+18.37%22869.24%
NDXP190424C074000002019-04-22 9:37AM EDT7,400.00267.55409.60425.200.00-16766.10%
NDXP190424C074250002019-04-23 9:47AM EDT7,425.00328.95385.20398.80+80.05+32.16%21561.98%
NDXP190424C074500002019-04-01 1:46PM EDT7,450.00122.57360.10373.700.00-23358.51%
NDXP190424C074750002019-04-03 10:48AM EDT7,475.00160.57335.20348.900.00-2755.53%
NDXP190424C075000002019-04-23 3:08PM EDT7,500.00318.17309.90324.40+111.05+53.62%17252.41%
NDXP190424C075250002019-04-23 3:08PM EDT7,525.00292.80284.90299.70+108.85+59.17%21360.14%
NDXP190424C075500002019-04-23 1:03PM EDT7,550.00255.75264.60272.00+96.25+60.34%12352.88%
NDXP190424C075750002019-04-23 1:25PM EDT7,575.00231.11239.90249.50+98.85+74.74%81552.17%
NDXP190424C076000002019-04-23 2:39PM EDT7,600.00215.65214.80225.40+115.65+115.65%43849.22%
NDXP190424C076250002019-04-23 3:08PM EDT7,625.00192.50189.90196.70+100.95+110.27%132241.11%
NDXP190424C076500002019-04-23 12:06PM EDT7,650.00158.10165.40176.10+87.65+124.41%214041.72%
NDXP190424C076750002019-04-23 12:44PM EDT7,675.00130.17140.70150.60+76.90+144.36%72536.97%
NDXP190424C077000002019-04-23 2:39PM EDT7,700.00115.45116.20126.80+80.35+228.92%387033.63%
NDXP190424C077250002019-04-23 3:59PM EDT7,725.0087.4792.10102.80+62.77+254.13%174229.80%
NDXP190424C077500002019-04-23 3:59PM EDT7,750.0065.3169.2076.20+51.46+371.55%8214623.67%
NDXP190424C077750002019-04-23 3:34PM EDT7,775.0046.3949.0057.60+38.94+522.68%1129622.76%
NDXP190424C078000002019-04-23 3:45PM EDT7,800.0023.7831.3036.10+20.05+537.53%1408718.68%
NDXP190424C078750002019-04-23 3:45PM EDT7,875.003.534.606.20+3.05+635.42%2365016.49%
NDXP190424C080000002019-04-18 3:40PM EDT8,000.000.150.000.450.00-121721.00%
PutsforApril 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP190424P056000002019-04-18 10:49AM EDT5,600.000.050.000.250.00-33198.44%
NDXP190424P059000002019-04-11 2:11PM EDT5,900.000.200.000.050.00-58150.78%
NDXP190424P064000002019-03-28 12:11PM EDT6,400.006.620.000.250.00-11123.05%
NDXP190424P065500002019-04-18 3:46PM EDT6,550.000.250.000.100.00-6773102.15%
NDXP190424P066250002019-04-18 1:28PM EDT6,625.000.200.000.250.00-22103.13%
NDXP190424P068250002019-04-17 10:32AM EDT6,825.000.400.000.100.00-41379.69%
NDXP190424P068500002019-04-22 10:59AM EDT6,850.000.050.000.100.00-83877.73%
NDXP190424P068750002019-04-17 2:28PM EDT6,875.000.500.000.100.00-41175.78%
NDXP190424P069500002019-04-16 3:02PM EDT6,950.000.200.000.100.00-11069.73%
NDXP190424P069750002019-04-18 2:27PM EDT6,975.000.430.000.100.00-9610267.77%
NDXP190424P070000002019-04-18 2:52PM EDT7,000.000.450.000.100.00-66865.82%
NDXP190424P070500002019-04-22 4:03PM EDT7,050.000.200.000.100.00-41361.72%
NDXP190424P070750002019-04-18 11:58AM EDT7,075.001.000.000.300.00-2465.72%
NDXP190424P071000002019-04-23 9:51AM EDT7,100.000.050.000.10-0.90-94.74%83957.81%
NDXP190424P071500002019-04-17 10:10AM EDT7,150.000.750.000.100.00-12253.91%
NDXP190424P071750002019-04-15 1:15PM EDT7,175.003.170.000.100.00-11351.95%
NDXP190424P072000002019-04-23 10:06AM EDT7,200.000.330.000.10-0.27-45.00%28150.00%
NDXP190424P072250002019-04-22 2:33PM EDT7,225.000.300.000.100.00-231150.98%
NDXP190424P072500002019-04-23 9:47AM EDT7,250.000.170.050.10-0.93-84.55%160548.88%
NDXP190424P073750002019-04-23 12:29PM EDT7,375.000.100.050.35-1.77-94.65%206643.87%
NDXP190424P074000002019-04-23 12:29PM EDT7,400.000.200.050.30-0.40-66.67%2110840.85%
NDXP190424P075000002019-04-23 11:30AM EDT7,500.000.250.000.40-0.75-75.00%3212832.83%
NDXP190424P075250002019-04-23 3:34PM EDT7,525.000.110.000.45-1.20-91.60%7511430.91%
NDXP190424P075750002019-04-23 12:49PM EDT7,575.000.400.050.45-1.90-82.61%819626.07%
NDXP190424P076000002019-04-23 3:37PM EDT7,600.000.320.250.50-2.73-89.51%1139823.96%