^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP190717C072500002019-07-11 1:23PM EDT7,250.00666.45697.20714.500.00-1164.10%
NDXP190717C073000002019-06-17 12:12AM EDT7,300.00316.75648.90666.100.00--164.28%
NDXP190717C073750002019-07-11 1:23PM EDT7,375.00541.70571.30587.100.00-1144.69%
NDXP190717C074000002019-07-11 12:58PM EDT7,400.00529.60548.90564.100.00-7750.95%
NDXP190717C074800002019-07-12 3:13PM EDT7,480.00452.10468.70484.200.00-1144.84%
NDXP190717C075100002019-07-05 12:40PM EDT7,510.00329.00446.50453.400.00-1140.28%
NDXP190717C075250002019-07-11 12:58PM EDT7,525.00405.20424.40439.200.00-141441.22%
NDXP190717C075500002019-06-25 3:03PM EDT7,550.00179.24397.80413.400.00--237.17%
NDXP190717C075750002019-06-25 3:13PM EDT7,575.00160.16373.90389.200.00--937.17%
NDXP190717C076000002019-07-11 12:58PM EDT7,600.00330.83349.30364.300.00-71535.35%
NDXP190717C076250002019-06-25 3:12PM EDT7,625.00134.42324.30339.500.00-2333.68%
NDXP190717C076400002019-07-10 10:01AM EDT7,640.00295.62309.20323.900.00-102031.23%
NDXP190717C076500002019-07-12 11:32AM EDT7,650.00276.93299.60314.400.00-52131.40%
NDXP190717C076600002019-07-01 12:05AM EDT7,660.00129.30289.60304.700.00--231.11%
NDXP190717C076700002019-06-28 10:57AM EDT7,670.00124.30279.50294.700.00-5230.26%
NDXP190717C076750002019-06-28 10:57AM EDT7,675.00121.50274.00289.500.00-5529.49%
NDXP190717C076800002019-07-10 11:27AM EDT7,680.00207.15266.70282.300.00-1523.97%
NDXP190717C076900002019-06-28 10:57AM EDT7,690.00113.30259.10274.600.00--228.39%
NDXP190717C077000002019-07-01 9:42AM EDT7,700.00182.72249.20265.400.00-2728.78%
NDXP190717C077250002019-07-10 9:53AM EDT7,725.00212.93222.30239.300.00-2724.89%
NDXP190717C077300002019-06-28 10:57AM EDT7,730.0093.00219.60234.800.00--325.24%
NDXP190717C077500002019-07-12 3:47PM EDT7,750.00190.85201.20214.800.00-612623.49%
NDXP190717C077600002019-07-15 2:43PM EDT7,760.00200.75190.80207.300.00-1225.62%
NDXP190717C077700002019-07-15 2:43PM EDT7,770.00190.95180.70195.300.00-1422.36%
NDXP190717C077750002019-07-11 1:05PM EDT7,775.00160.31173.20188.300.00-181418.97%
NDXP190717C077800002019-07-09 11:20AM EDT7,780.0081.51170.50185.200.00-2321.32%
NDXP190717C077900002019-07-12 10:08AM EDT7,790.00143.18161.90172.800.00-1516.81%
NDXP190717C078000002019-07-12 11:23AM EDT7,800.00131.40154.30164.500.00-41618.62%
NDXP190717C078100002019-07-12 11:28AM EDT7,810.00126.82142.50153.200.00-2415.87%
NDXP190717C078200002019-07-12 11:23AM EDT7,820.00113.89132.40144.600.00-32016.92%
NDXP190717C078250002019-07-12 11:28AM EDT7,825.00113.87129.20142.800.00-1319.63%
NDXP190717C078300002019-07-12 11:24AM EDT7,830.00107.51122.80133.700.00-2414.88%
NDXP190717C078400002019-07-12 10:04AM EDT7,840.0099.10114.70125.900.00-1116.38%
NDXP190717C078500002019-07-12 2:43PM EDT7,850.0096.44105.80116.100.00-22615.57%
NDXP190717C078600002019-07-12 1:26PM EDT7,860.0089.8093.30106.700.00-32015.06%
NDXP190717C078700002019-07-12 9:45AM EDT7,870.0078.0084.4096.000.00-2513.43%
NDXP190717C078750002019-07-11 1:36PM EDT7,875.0057.9279.6091.300.00-61813.15%
NDXP190717C078800002019-07-15 10:32AM EDT7,880.0085.8276.4087.000.00-21613.15%
NDXP190717C078900002019-07-15 10:30AM EDT7,890.0076.7969.1080.200.00-3414.15%
NDXP190717C079000002019-07-15 10:32AM EDT7,900.0069.8262.3073.500.00-21614.79%
NDXP190717C079100002019-07-15 10:28AM EDT7,910.0059.2251.9058.600.00-11510.72%
NDXP190717C079200002019-07-15 10:30AM EDT7,920.0054.4046.2054.300.00-32012.45%
NDXP190717C079250002019-07-15 11:15AM EDT7,925.0050.0041.7047.400.00-211410.78%
NDXP190717C079300002019-07-15 2:13PM EDT7,930.0049.5039.4045.300.00-303011.45%
NDXP190717C079400002019-07-15 3:21PM EDT7,940.0044.3033.0036.900.00-1049610.59%
NDXP190717C079500002019-07-16 9:38AM EDT7,950.0028.7726.9030.30-6.65-18.77%89810.34%
NDXP190717C079600002019-07-15 3:11PM EDT7,960.0032.1121.8024.800.00-202110.29%
NDXP190717C079700002019-07-16 9:38AM EDT7,970.0018.6119.0020.40-6.99-27.30%78810.44%
NDXP190717C079750002019-07-16 9:33AM EDT7,975.0016.3516.6019.90-8.96-35.40%102211.14%
NDXP190717C079800002019-07-16 9:34AM EDT7,980.0013.5013.3016.00-5.10-27.42%202710.30%
NDXP190717C079900002019-07-15 3:20PM EDT7,990.0017.2010.1012.900.00-201610.47%
NDXP190717C080000002019-07-15 3:50PM EDT8,000.0014.907.2010.100.00-936510.53%
NDXP190717C080100002019-07-16 9:31AM EDT8,010.007.005.407.60-5.00-41.67%212210.47%
NDXP190717C080200002019-07-15 2:52PM EDT8,020.008.373.805.900.00-161310.62%
NDXP190717C080250002019-07-16 9:37AM EDT8,025.004.393.005.00-3.71-45.80%1910.56%
NDXP190717C080300002019-07-15 1:51PM EDT8,030.005.752.454.300.00-141710.57%
NDXP190717C080400002019-07-15 3:50PM EDT8,040.005.351.553.300.00-464710.75%
NDXP190717C080500002019-07-15 2:20PM EDT8,050.004.000.952.300.00-286010.67%
NDXP190717C080600002019-07-15 3:37PM EDT8,060.003.050.551.800.00-364010.94%
NDXP190717C080700002019-07-16 9:36AM EDT8,070.000.750.251.30-1.22-61.93%62511.01%
NDXP190717C080750002019-07-16 9:37AM EDT8,075.000.720.101.15-1.16-61.70%13011.14%
NDXP190717C080800002019-07-15 3:37PM EDT8,080.001.600.100.600.00-3510.29%
NDXP190717C080900002019-07-16 9:32AM EDT8,090.000.450.000.80-0.65-59.09%102411.54%
NDXP190717C081000002019-07-15 3:00PM EDT8,100.001.020.000.650.00-222811.86%
NDXP190717C081100002019-07-15 1:28PM EDT8,110.000.570.000.550.00-303512.24%
NDXP190717C081200002019-07-15 12:44PM EDT8,120.000.480.000.550.00--3012.93%
NDXP190717C081250002019-07-11 10:42AM EDT8,125.001.590.000.500.00-1313.09%
NDXP190717C081300002019-07-15 11:17AM EDT8,130.000.550.000.500.00-4413.42%
NDXP190717C081400002019-07-15 2:13PM EDT8,140.000.37-0.450.00--313.88%
NDXP190717C081500002019-07-12 2:32PM EDT8,150.000.520.000.450.00-51314.53%
NDXP190717C081750002019-07-12 4:12PM EDT8,175.000.380.000.400.00-1215.89%
NDXP190717C082000002019-07-11 10:03AM EDT8,200.000.600.000.400.00--117.47%
NDXP190717C082250002019-07-01 9:30AM EDT8,225.003.000.000.400.00--119.03%
NDXP190717C082750002019-07-02 11:42AM EDT8,275.000.550.000.350.00-1721.72%
NDXP190717C084000002019-06-18 11:20AM EDT8,400.002.910.000.350.00--028.98%
NDXP190717C084500002019-06-17 12:12AM EDT8,450.000.650.000.350.00--431.79%
NDXP190717C084750002019-06-17 12:12AM EDT8,475.000.500.000.350.00--133.18%
NDXP190717C085000002019-07-12 3:55PM EDT8,500.000.050.000.350.00-51134.57%
PutsforJuly 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP190717P056000002019-07-03 9:39AM EDT5,600.000.050.000.250.00-11147.66%
NDXP190717P057000002019-07-03 9:40AM EDT5,700.000.050.000.250.00-11140.63%
NDXP190717P059000002019-06-17 12:14AM EDT5,900.001.800.200.250.00--1133.20%
NDXP190717P061000002019-06-17 12:14AM EDT6,100.003.100.000.250.00--1113.77%
NDXP190717P063000002019-06-17 12:14AM EDT6,300.005.200.000.250.00--1100.88%
NDXP190717P065000002019-07-11 12:29PM EDT6,500.000.050.000.250.00-1488.28%
NDXP190717P065250002019-07-08 9:32AM EDT6,525.000.560.000.250.00-1086.82%
NDXP190717P065500002019-07-08 9:32AM EDT6,550.000.640.000.250.00-1085.25%
NDXP190717P066500002019-06-27 11:19AM EDT6,650.003.450.100.300.00--582.32%
NDXP190717P066750002019-06-27 11:29AM EDT6,675.004.100.000.300.00-5578.81%
NDXP190717P067000002019-07-01 2:54PM EDT6,700.001.600.000.300.00-5677.25%
NDXP190717P067500002019-06-27 11:19AM EDT6,750.004.950.150.300.00--576.86%
NDXP190717P067750002019-06-27 11:29AM EDT6,775.005.800.000.300.00-5572.66%
NDXP190717P068000002019-07-15 3:17PM EDT6,800.000.250.000.300.00-31571.09%
NDXP190717P068500002019-06-27 3:57PM EDT6,850.006.950.000.300.00--468.07%
NDXP190717P069000002019-07-02 11:36AM EDT6,900.001.300.000.300.00-21165.04%
NDXP190717P069500002019-06-26 9:30AM EDT6,950.0013.000.000.300.00--162.01%
NDXP190717P069750002019-07-02 12:34PM EDT6,975.002.800.000.300.00--560.50%
NDXP190717P070000002019-06-17 12:14AM EDT7,000.0041.520.050.350.00---60.55%
NDXP190717P070250002019-07-01 9:30AM EDT7,025.004.000.000.350.00-1258.30%
NDXP190717P070500002019-07-01 9:30AM EDT7,050.001.880.000.350.00-2156.79%
NDXP190717P070750002019-07-02 12:34PM EDT7,075.003.900.000.350.00-5755.27%
NDXP190717P071000002019-06-25 10:08AM EDT7,100.0018.550.000.350.00--153.76%
NDXP190717P071250002019-06-24 11:22AM EDT7,125.0017.800.000.350.00--152.25%
NDXP190717P071500002019-07-08 2:24PM EDT7,150.002.300.000.350.00-5850.73%
NDXP190717P071750002019-07-08 12:29PM EDT7,175.002.600.000.350.00-7852.71%
NDXP190717P072000002019-07-15 3:01PM EDT7,200.000.050.000.350.00-51251.12%
NDXP190717P072250002019-07-01 12:48PM EDT7,225.008.950.000.400.00-1150.22%
NDXP190717P072500002019-07-15 12:34PM EDT7,250.000.100.000.400.00-61148.61%
NDXP190717P072750002019-07-08 12:29PM EDT7,275.003.760.000.400.00--547.02%
NDXP190717P073000002019-07-12 2:39PM EDT7,300.000.550.000.400.00-131545.41%
NDXP190717P073250002019-06-20 9:32AM EDT7,325.009.250.000.400.00-1343.80%
NDXP190717P073500002019-07-05 10:47AM EDT7,350.007.630.000.400.00-1342.19%
NDXP190717P073600002019-07-02 3:54PM EDT7,360.009.270.000.400.00-4441.55%
NDXP190717P073700002019-07-08 10:30AM EDT7,370.005.330.000.450.00-1441.46%
NDXP190717P073750002019-07-10 10:38AM EDT7,375.001.460.000.450.00-1241.14%
NDXP190717P074000002019-07-15 9:38AM EDT7,400.000.380.000.450.00-11539.50%
NDXP190717P074250002019-07-15 10:33AM EDT7,425.000.470.000.500.00-202838.34%
NDXP190717P074500002019-07-15 2:29PM EDT7,450.000.320.000.450.00-72136.26%
NDXP190717P074750002019-07-15 10:24AM EDT7,475.000.380.000.500.00-203135.06%
NDXP190717P075000002019-07-15 9:45AM EDT7,500.000.450.000.500.00-165533.41%
NDXP190717P075100002019-07-15 9:38AM EDT7,510.000.760.000.500.00-2232.75%
NDXP190717P075200002019-07-15 9:30AM EDT7,520.000.100.000.500.00--132.09%
NDXP190717P075250002019-07-12 9:46AM EDT7,525.000.980.000.500.00-11331.76%
NDXP190717P075300002019-07-11 10:42AM EDT7,530.001.840.000.550.00--131.80%
NDXP190717P075400002019-07-10 1:20PM EDT7,540.002.940.000.550.00--131.13%
NDXP190717P075500002019-07-15 11:21AM EDT7,550.000.620.000.550.00-1330730.47%
NDXP190717P075600002019-07-11 10:10AM EDT7,560.002.200.000.550.00-1129.80%
NDXP190717P075700002019-07-10 9:36AM EDT7,570.004.600.000.600.00--529.46%
NDXP190717P075750002019-07-10 2:21PM EDT7,575.003.770.000.550.00-1328.80%
NDXP190717P075800002019-07-10 9:36AM EDT7,580.004.900.000.600.00-51028.77%
NDXP190717P075900002019-07-10 12:26PM EDT7,590.004.510.000.600.00-2328.10%
NDXP190717P076000002019-07-15 3:11PM EDT7,600.000.350.000.600.00-163127.42%
NDXP190717P076100002019-07-15 3:11PM EDT7,610.000.400.000.600.00-51526.75%
NDXP190717P076200002019-07-08 12:10AM EDT7,620.0016.450.000.650.00-101026.34%
NDXP190717P076250002019-07-15 10:50AM EDT7,625.000.780.050.700.00-122826.26%
NDXP190717P076300002019-07-08 10:50AM EDT7,630.0025.800.050.700.00-2125.92%
NDXP190717P076400002019-07-15 2:15PM EDT7,640.000.650.000.650.00-44124.96%
NDXP190717P076500002019-07-15 12:29PM EDT7,650.000.760.000.700.00-638624.52%
NDXP190717P076600002019-07-12 2:23PM EDT7,660.001.750.100.750.00-1524.06%
NDXP190717P076700002019-07-12 1:56PM EDT7,670.001.800.050.700.00-2223.13%
NDXP190717P076750002019-07-15 2:58PM EDT7,675.000.650.050.750.00-30758523.01%
NDXP190717P076800002019-07-12 1:56PM EDT7,680.002.000.050.750.00-21322.66%
NDXP190717P076900002019-07-15 11:19AM EDT7,690.000.970.050.800.00-3322.16%
NDXP190717P077000002019-07-16 9:39AM EDT7,700.000.400.150.55-0.35-46.67%32120.34%
NDXP190717P077100002019-07-15 11:24AM EDT7,710.001.150.100.850.00-13520.92%
NDXP190717P077200002019-07-12 3:23PM EDT7,720.002.700.200.950.00-1720.54%
NDXP190717P077250002019-07-15 11:21AM EDT7,725.001.080.150.900.00-152020.01%
NDXP190717P077300002019-07-15 9:47AM EDT7,730.001.600.251.000.00-1219.97%
NDXP190717P077400002019-07-12 9:44AM EDT7,740.005.050.301.050.00-303019.37%
NDXP190717P077500002019-07-15 2:15PM EDT7,750.001.300.301.100.00-4730618.77%
NDXP190717P077600002019-07-15 10:05AM EDT7,760.002.370.351.200.00-204518.27%
NDXP190717P077700002019-07-15 4:00PM EDT7,770.001.200.351.250.00-171817.63%
NDXP190717P077750002019-07-15 10:04AM EDT7,775.002.380.600.950.00-153416.46%
NDXP190717P077800002019-07-15 2:01PM EDT7,780.001.830.401.350.00--3217.09%
NDXP190717P077900002019-07-15 3:37PM EDT7,790.001.100.501.450.00-19218416.51%
NDXP190717P078000002019-07-16 9:37AM EDT7,800.001.070.551.60-2.00-65.15%218216.00%
NDXP190717P078100002019-07-16 9:32AM EDT7,810.001.450.701.75-0.75-34.09%101715.46%
NDXP190717P078200002019-07-15 3:37PM EDT7,820.002.250.851.950.00-304214.95%
NDXP190717P078250002019-07-15 2:58PM EDT7,825.002.251.152.150.00-30731614.83%
NDXP190717P078300002019-07-16 9:32AM EDT7,830.002.101.202.30-1.00-32.26%59014.61%
NDXP190717P078400002019-07-15 3:49PM EDT7,840.002.771.652.700.00-9614.24%
NDXP190717P078500002019-07-16 9:30AM EDT7,850.000.012.003.40-3.29-99.70%16814.11%
NDXP190717P078600002019-07-16 9:30AM EDT7,860.006.002.604.00+1.95+48.15%22713.74%
NDXP190717P078700002019-07-15 3:50PM EDT7,870.004.803.004.800.00-232913.43%
NDXP190717P078750002019-07-16 9:33AM EDT7,875.004.503.505.30-0.64-12.45%21913.31%
NDXP190717P078800002019-07-16 9:37AM EDT7,880.004.893.705.80-8.73-64.10%21513.15%
NDXP190717P078900002019-07-16 9:30AM EDT7,890.006.905.006.80-0.20-2.82%31612.73%
NDXP190717P079000002019-07-16 9:30AM EDT7,900.008.586.508.60-4.47-34.25%33412.68%
NDXP190717P079100002019-07-15 3:41PM EDT7,910.0010.708.2010.300.00-52712.37%
NDXP190717P079200002019-07-16 9:34AM EDT7,920.0012.4110.9012.90+0.01+0.08%32512.35%
NDXP190717P079250002019-07-15 3:42PM EDT7,925.0012.9011.3014.000.00-422912.16%
NDXP190717P079300002019-07-15 3:03PM EDT7,930.0016.4012.3015.700.00-111412.20%
NDXP190717P079400002019-07-16 9:34AM EDT7,940.0018.9216.8019.30+1.71+9.94%12212.21%
NDXP190717P079500002019-07-15 3:56PM EDT7,950.0023.4119.7022.700.00-492911.90%
NDXP190717P079600002019-07-16 9:30AM EDT7,960.0028.9824.8028.60+3.28+12.76%31512.42%
NDXP190717P079700002019-07-16 9:30AM EDT7,970.0034.1630.5034.60+3.41+11.09%31312.75%
NDXP190717P079750002019-07-15 3:39PM EDT7,975.0034.5032.0036.900.00-72612.53%
NDXP190717P079800002019-07-15 3:20PM EDT7,980.0039.9036.4041.200.00-111213.13%
NDXP190717P079900002019-07-15 3:53PM EDT7,990.0041.4541.2046.100.00--812.52%
NDXP190717P080000002019-07-15 2:52PM EDT8,000.0053.4346.3053.700.00-472312.92%
NDXP190717P080250002019-07-15 10:24AM EDT8,025.0081.1563.3075.400.00-7014.63%
NDXP190717P080400002019-07-12 11:19AM EDT8,040.00122.6679.1089.800.00-1116.14%
NDXP190717P080600002019-07-12 11:19AM EDT8,060.00140.9995.30107.300.00-1116.85%
NDXP190717P080800002019-07-12 10:05AM EDT8,080.00156.80117.20128.100.00-1119.59%
NDXP190717P080900002019-07-12 10:05AM EDT8,090.00166.05127.00137.200.00-1119.99%
NDXP190717P081250002019-06-19 2:00PM EDT8,125.00510.70161.30175.600.00--126.20%
NDXP190717P081500002019-06-19 2:00PM EDT8,150.00534.10183.70200.100.00--128.42%
NDXP190717P081750002019-07-10 9:59AM EDT8,175.00251.27208.30225.100.00-1130.93%
NDXP190717P082000002019-07-10 9:59AM EDT8,200.00275.90233.90251.000.00-1134.15%
NDXP190717P082500002019-07-10 10:10AM EDT8,250.00335.34285.70300.700.00--738.71%