^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP200527C082500002020-05-26 3:45PM EDT8,250.001,144.531,155.101,169.00-28.77-2.45%11164.56%
NDXP200527C083750002020-05-26 3:37PM EDT8,375.001,053.131,030.101,044.00+28.46+2.78%33149.36%
NDXP200527C086000002020-05-26 3:37PM EDT8,600.00827.13805.50819.30+20.67+2.56%33122.35%
NDXP200527C086250002020-05-26 10:01AM EDT8,625.00887.55780.20794.30+406.40+84.46%-1119.07%
NDXP200527C086500002020-05-22 3:14PM EDT8,650.00756.56755.20769.400.00-11116.05%
NDXP200527C086750002020-05-26 10:01AM EDT8,675.00837.30730.20744.50+395.75+89.63%-1113.03%
NDXP200527C087000002020-05-26 3:45PM EDT8,700.00694.08705.20719.50-36.42-4.99%21109.93%
NDXP200527C087500002020-05-26 9:52AM EDT8,750.00766.28655.20669.80+388.23+102.69%-1103.89%
NDXP200527C087750002020-05-13 7:05PM EDT8,775.00257.50622.50633.100.00--587.57%
NDXP200527C088000002020-05-26 9:53AM EDT8,800.00716.27605.20620.00+124.22+20.98%3397.73%
NDXP200527C088250002020-05-18 12:04AM EDT8,825.00323.30580.70596.400.00--195.66%
NDXP200527C088500002020-05-26 9:53AM EDT8,850.00666.17555.10568.40+123.92+22.85%36390.44%
NDXP200527C088750002020-05-18 12:04AM EDT8,875.00249.60529.80543.500.00---87.16%
NDXP200527C089000002020-05-26 9:54AM EDT8,900.00616.89505.40518.60+139.32+29.17%1184.37%
NDXP200527C089250002020-05-18 12:04AM EDT8,925.00219.50479.80493.700.00--280.90%
NDXP200527C089500002020-05-26 9:54AM EDT8,950.00567.14454.50468.80+102.29+22.00%21277.58%
NDXP200527C090000002020-05-20 2:24PM EDT9,000.00476.15405.70421.100.00-151172.81%
NDXP200527C090250002020-05-15 10:00AM EDT9,025.00198.90379.30396.300.00-6668.91%
NDXP200527C090500002020-05-22 2:49PM EDT9,050.00369.93356.10370.000.00-12265.80%
NDXP200527C091000002020-05-19 3:51PM EDT9,100.00293.05307.40322.400.00-6460.58%
NDXP200527C091250002020-05-26 10:09AM EDT9,125.00388.55281.40298.00+99.73+34.53%1156.90%
NDXP200527C091500002020-05-26 1:16PM EDT9,150.00321.01257.40273.90+74.69+30.32%1454.09%
NDXP200527C091750002020-05-26 10:09AM EDT9,175.00339.40234.60249.30+88.47+35.26%1251.43%
NDXP200527C092000002020-05-14 3:04PM EDT9,200.00107.95211.50224.300.00-11152.81%
NDXP200527C092250002020-05-18 12:04AM EDT9,225.0078.50188.70199.200.00--148.74%
NDXP200527C092500002020-05-26 3:34PM EDT9,250.00167.30165.70177.60-22.80-11.99%4446.76%
NDXP200527C092750002020-05-18 12:04AM EDT9,275.0075.50144.10156.500.00--144.76%
NDXP200527C093000002020-05-26 3:34PM EDT9,300.00123.80120.70135.40-22.10-15.15%6442.40%
NDXP200527C093250002020-05-11 2:01PM EDT9,325.00178.06103.30115.700.00-1040.43%
NDXP200527C093400002020-05-21 9:40AM EDT9,340.00215.9892.50103.300.00--138.71%
NDXP200527C093500002020-05-26 9:42AM EDT9,350.00206.6683.0095.80+93.61+82.80%5837.87%
NDXP200527C093750002020-05-26 4:00PM EDT9,375.0067.1068.6078.40-110.85-62.29%32836.06%
NDXP200527C093800002020-05-22 12:08PM EDT9,380.0092.3565.4075.100.00-2635.72%
NDXP200527C093900002020-05-26 3:04PM EDT9,390.0085.5859.4068.50-1.37-1.58%2334.94%
NDXP200527C094000002020-05-26 2:57PM EDT9,400.0081.8953.7060.50-10.41-11.28%102333.33%
NDXP200527C094100002020-05-26 3:34PM EDT9,410.0051.5547.9054.20-22.53-30.41%1132.46%
NDXP200527C094250002020-05-26 3:35PM EDT9,425.0021.2042.0045.60-104.67-83.16%242231.32%
NDXP200527C094300002020-05-21 2:46PM EDT9,430.0095.8639.6043.200.00--331.11%
NDXP200527C094400002020-05-26 3:43PM EDT9,440.0030.4035.0038.50-41.25-57.57%222030.64%
NDXP200527C094500002020-05-26 4:14PM EDT9,450.0031.6330.7034.10-35.03-52.55%5130.17%
NDXP200527C094600002020-05-26 3:49PM EDT9,460.0019.7026.6030.00-34.23-63.47%4329.70%
NDXP200527C094800002020-05-26 3:28PM EDT9,480.0030.2019.9023.10-23.45-43.71%242129.03%
NDXP200527C095000002020-05-26 4:14PM EDT9,500.0015.6814.4017.30-28.77-64.72%253128.35%
NDXP200527C095100002020-05-26 2:04PM EDT9,510.0031.6912.3014.90-9.51-23.08%22628.09%
NDXP200527C095250002020-05-26 4:06PM EDT9,525.007.829.2011.60-24.48-75.79%6727.57%
NDXP200527C095300002020-05-22 9:35AM EDT9,530.0031.108.4010.700.00-2327.46%
NDXP200527C095400002020-05-26 1:16PM EDT9,540.0022.987.009.10-9.62-29.51%13727.29%
NDXP200527C095500002020-05-26 4:13PM EDT9,550.006.035.807.70-23.40-79.51%542027.13%
NDXP200527C095600002020-05-26 4:12PM EDT9,560.004.664.706.50-21.54-82.21%24227.00%
NDXP200527C095700002020-05-26 4:00PM EDT9,570.004.103.905.50-26.00-86.38%56726.93%
NDXP200527C095750002020-05-26 4:02PM EDT9,575.003.303.605.10-31.10-90.41%10526.97%
NDXP200527C096000002020-05-26 4:00PM EDT9,600.002.482.203.40-14.27-85.19%1244127.03%
NDXP200527C096250002020-05-26 12:00PM EDT9,625.006.331.402.35-10.79-63.03%22027.39%
NDXP200527C096400002020-05-26 11:55AM EDT9,640.004.441.001.85-23.96-84.37%3227.55%
NDXP200527C096500002020-05-26 4:14PM EDT9,650.001.000.851.65-12.45-92.57%573227.88%
NDXP200527C096700002020-05-26 10:07AM EDT9,670.008.400.551.00-0.42-4.76%2627.33%
NDXP200527C096750002020-05-26 3:34PM EDT9,675.001.000.501.20-22.78-95.79%5428.53%
NDXP200527C096800002020-05-26 1:23PM EDT9,680.002.550.451.10-5.43-68.05%7128.55%
NDXP200527C096900002020-05-22 11:54AM EDT9,690.007.180.351.000.00-1228.95%
NDXP200527C097000002020-05-26 4:10PM EDT9,700.000.450.300.65-4.75-91.35%27227.99%
NDXP200527C097200002020-05-26 9:40AM EDT9,720.005.750.200.75-26.65-82.25%-230.09%
NDXP200527C097250002020-05-26 11:51AM EDT9,725.001.080.150.70-23.94-95.68%6530.19%
NDXP200527C097300002020-05-26 1:25PM EDT9,730.001.120.150.65-15.56-93.29%6130.26%
NDXP200527C097400002020-05-26 11:06AM EDT9,740.002.300.100.60-1.50-39.47%6130.69%
NDXP200527C097500002020-05-26 3:24PM EDT9,750.000.650.050.60-12.35-95.00%16531.45%
NDXP200527C097600002020-05-26 4:14PM EDT9,760.000.300.050.55-11.50-97.46%81431.82%
NDXP200527C097700002020-05-21 9:38AM EDT9,770.0017.400.000.500.00--232.17%
NDXP200527C097750002020-05-11 1:47PM EDT9,775.0022.150.000.500.00--1032.53%
NDXP200527C097800002020-05-26 11:17AM EDT9,780.000.900.050.50-17.47-95.10%5232.89%
NDXP200527C097900002020-05-21 9:35AM EDT9,790.0013.850.000.450.00--133.18%
NDXP200527C098000002020-05-26 2:16PM EDT9,800.000.370.000.45-9.58-96.28%41833.89%
NDXP200527C098100002020-05-26 10:05AM EDT9,810.000.900.000.40-13.63-93.81%-234.11%
NDXP200527C098250002020-05-26 11:41AM EDT9,825.000.300.000.40-7.78-96.29%1435.16%
NDXP200527C098400002020-05-26 1:25PM EDT9,840.000.320.050.35-0.75-70.09%9235.65%
NDXP200527C098600002020-05-22 9:50AM EDT9,860.001.670.200.350.00-2037.01%
NDXP200527C098750002020-05-21 3:31PM EDT9,875.003.700.000.350.00--538.04%
NDXP200527C098800002020-05-21 3:54PM EDT9,880.003.000.000.350.00--038.38%
NDXP200527C098900002020-05-22 3:37PM EDT9,890.000.700.000.350.00-2239.04%
NDXP200527C099000002020-05-26 11:47AM EDT9,900.000.190.000.30-8.74-97.87%21139.06%
NDXP200527C099250002020-05-26 11:47AM EDT9,925.000.120.000.30-7.36-98.40%1540.70%
NDXP200527C099500002020-05-26 9:46AM EDT9,950.000.450.000.30-1.93-81.09%81042.33%
NDXP200527C099750002020-05-05 9:32AM EDT9,975.003.900.000.300.00--143.97%
NDXP200527C100000002020-05-20 12:10PM EDT10,000.003.500.000.300.00--245.61%
NDXP200527C101000002020-05-08 9:34AM EDT10,100.003.000.000.250.00-1151.03%
NDXP200527C102000002020-05-05 9:32AM EDT10,200.001.150.000.250.00--153.61%
NDXP200527C103000002020-05-07 9:48AM EDT10,300.001.460.000.250.00--359.28%
NDXP200527C104000002020-05-26 9:32AM EDT10,400.000.250.000.05-0.45-64.29%1157.42%
PutsforMay 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP200527P060000002020-05-08 3:07PM EDT6,000.000.750.000.050.00-24232.03%
NDXP200527P062000002020-05-18 10:00AM EDT6,200.000.050.000.050.00--2215.63%
NDXP200527P070000002020-05-13 12:07PM EDT7,000.005.200.000.150.00-513167.58%
NDXP200527P072500002020-05-11 9:32AM EDT7,250.005.100.000.200.00--1151.95%
NDXP200527P074000002020-05-11 2:01PM EDT7,400.003.700.000.200.00-11140.63%
NDXP200527P075000002020-05-20 1:25PM EDT7,500.000.200.000.200.00-36133.20%
NDXP200527P077500002020-05-20 12:33PM EDT7,750.000.450.000.200.00--3115.04%
NDXP200527P080000002020-05-20 11:47AM EDT8,000.000.850.000.200.00--297.27%
NDXP200527P081000002020-05-20 12:42PM EDT8,100.001.300.000.200.00-11190.23%
NDXP200527P081250002020-05-13 2:44PM EDT8,125.0048.650.000.200.00--1088.57%
NDXP200527P082250002020-05-18 12:05AM EDT8,225.0027.400.000.200.00--281.64%
NDXP200527P082500002020-05-20 11:58AM EDT8,250.001.700.000.200.00--279.88%
NDXP200527P083000002020-05-18 3:45PM EDT8,300.007.200.000.200.00-44476.47%
NDXP200527P083250002020-05-22 2:38PM EDT8,325.000.570.000.250.00-1176.17%
NDXP200527P083500002020-05-18 9:50AM EDT8,350.0011.600.000.250.00--174.41%
NDXP200527P084000002020-05-26 9:36AM EDT8,400.000.130.000.25-0.59-81.94%51270.90%
NDXP200527P084250002020-05-26 10:04AM EDT8,425.000.150.000.25-57.52-99.74%-269.14%
NDXP200527P084500002020-05-26 9:56AM EDT8,450.000.130.000.30-6.97-98.17%121368.56%
NDXP200527P084750002020-05-26 12:10PM EDT8,475.000.130.050.30-0.82-86.32%5267.68%
NDXP200527P085000002020-05-26 3:46PM EDT8,500.000.300.000.30-0.61-67.03%223264.99%
NDXP200527P085250002020-05-26 9:56AM EDT8,525.000.160.050.35-71.53-99.78%-164.94%
NDXP200527P085500002020-05-26 3:33PM EDT8,550.000.250.000.35-64.45-99.61%10062.35%
NDXP200527P085750002020-05-22 3:41PM EDT8,575.001.360.000.350.00-4060.60%
NDXP200527P086000002020-05-22 3:41PM EDT8,600.001.550.050.400.00-4460.25%
NDXP200527P086250002020-05-22 3:37PM EDT8,625.001.730.000.400.00-2257.76%
NDXP200527P086500002020-05-26 9:36AM EDT8,650.000.300.000.45-394.22-99.92%-156.64%
NDXP200527P086750002020-05-22 3:37PM EDT8,675.002.000.000.500.00-2555.37%
NDXP200527P087000002020-05-22 4:11PM EDT8,700.001.900.050.500.00-51454.10%
NDXP200527P087200002020-05-20 3:43PM EDT8,720.007.000.050.500.00--052.64%
NDXP200527P087250002020-05-22 3:27PM EDT8,725.002.550.050.500.00-4252.25%
NDXP200527P087500002020-05-26 2:45PM EDT8,750.000.320.100.50-2.33-87.92%62550.88%
NDXP200527P087750002020-05-26 3:37PM EDT8,775.000.550.150.65-2.47-81.79%15350.56%
NDXP200527P087800002020-05-22 9:49AM EDT8,780.006.610.150.650.00-2150.20%
NDXP200527P087900002020-05-20 9:31AM EDT8,790.0011.300.150.650.00--352.27%
NDXP200527P088000002020-05-26 9:52AM EDT8,800.000.500.200.70-3.05-85.92%9651.95%
NDXP200527P088200002020-05-26 9:35AM EDT8,820.000.500.200.75-48.00-98.97%-250.78%
NDXP200527P088250002020-05-18 12:05AM EDT8,825.00138.300.200.750.00--550.37%
NDXP200527P088500002020-05-19 3:50PM EDT8,850.0026.600.250.800.00-3848.74%
NDXP200527P088750002020-05-18 12:05AM EDT8,875.00191.500.300.900.00--247.42%
NDXP200527P088900002020-05-22 2:25PM EDT8,890.005.400.350.950.00-10746.52%
NDXP200527P089000002020-05-26 2:03PM EDT8,900.000.650.350.95-9.13-93.35%182145.69%
NDXP200527P089200002020-05-22 11:54AM EDT8,920.0010.590.401.050.00-1144.63%
NDXP200527P089300002020-05-26 10:12AM EDT8,930.000.800.451.05-38.72-97.98%1143.79%
NDXP200527P089400002020-05-21 9:40AM EDT8,940.0010.010.451.100.00--243.21%
NDXP200527P089500002020-05-26 11:26AM EDT8,950.001.110.501.15-18.99-94.48%3142.64%
NDXP200527P089600002020-05-21 9:40AM EDT8,960.0010.950.551.200.00--242.04%
NDXP200527P089750002020-05-26 3:34PM EDT8,975.0019.420.601.30-36.78-65.44%8241.22%
NDXP200527P089800002020-05-22 1:23PM EDT8,980.0010.300.651.300.00-3040.79%
NDXP200527P089900002020-05-26 10:12AM EDT8,990.001.030.701.40-46.37-97.83%1140.36%
NDXP200527P090000002020-05-26 2:39PM EDT9,000.000.880.751.45-8.42-90.54%252839.70%
NDXP200527P090200002020-05-26 9:52AM EDT9,020.001.200.851.60-27.55-95.83%-538.51%
NDXP200527P090250002020-05-26 10:24AM EDT9,025.001.140.901.65-42.41-97.38%6238.25%
NDXP200527P090300002020-05-21 11:16AM EDT9,030.0029.850.901.700.00--537.98%
NDXP200527P090500002020-05-26 4:06PM EDT9,050.001.901.101.90-25.20-92.99%51036.84%
NDXP200527P090750002020-05-26 3:34PM EDT9,075.0020.421.352.25-4.48-17.99%5135.54%
NDXP200527P090900002020-05-26 9:35AM EDT9,090.002.031.502.50-16.62-89.12%-234.77%
NDXP200527P091000002020-05-26 2:50PM EDT9,100.002.051.652.65-13.95-87.19%53734.17%
NDXP200527P091100002020-05-26 9:44AM EDT9,110.002.101.802.85-18.15-89.63%-233.66%
NDXP200527P091250002020-05-26 3:17PM EDT9,125.002.622.103.20-225.83-98.85%1232.91%
NDXP200527P091300002020-05-21 11:10AM EDT9,130.0042.152.203.300.00--332.61%
NDXP200527P091500002020-05-26 2:07PM EDT9,150.002.902.703.90-36.43-92.63%1531.66%
NDXP200527P091600002020-05-22 11:27AM EDT9,160.0041.173.004.300.00-1231.27%
NDXP200527P091700002020-05-26 3:53PM EDT9,170.005.503.404.70-17.30-75.88%5330.82%
NDXP200527P091750002020-05-26 4:11PM EDT9,175.004.753.504.90-174.05-97.34%2130.57%
NDXP200527P091800002020-05-26 4:00PM EDT9,180.005.703.805.10-22.33-79.66%5230.30%
NDXP200527P091900002020-05-26 4:00PM EDT9,190.006.304.205.60-43.86-87.44%12229.87%
NDXP200527P092000002020-05-26 3:42PM EDT9,200.008.504.806.10-20.80-70.99%484129.36%
NDXP200527P092200002020-05-26 3:42PM EDT9,220.009.105.907.40-31.70-77.70%11328.50%
NDXP200527P092250002020-05-26 4:11PM EDT9,225.008.256.307.80-62.81-88.39%9228.31%
NDXP200527P092300002020-05-26 3:47PM EDT9,230.0012.506.808.20-30.00-70.59%3328.11%
NDXP200527P092400002020-05-26 3:35PM EDT9,240.0019.667.509.10-67.94-77.56%30127.72%
NDXP200527P092500002020-05-26 3:35PM EDT9,250.0020.158.4010.00-13.75-40.56%924227.25%
NDXP200527P092600002020-05-26 11:26AM EDT9,260.0010.629.4011.20-30.73-74.32%5126.94%
NDXP200527P092700002020-05-26 3:44PM EDT9,270.0017.0010.4012.40-27.60-61.88%2226.53%
NDXP200527P092750002020-05-26 11:26AM EDT9,275.0011.7211.1012.90-106.98-90.13%5126.21%
NDXP200527P092800002020-05-26 3:24PM EDT9,280.0010.3511.7013.70-46.30-81.73%21226.09%
NDXP200527P093000002020-05-26 3:53PM EDT9,300.0023.1514.5016.90-28.86-55.49%592125.31%
NDXP200527P093100002020-05-26 4:00PM EDT9,310.0021.1016.3018.90-30.15-58.83%17125.00%
NDXP200527P093200002020-05-26 11:11AM EDT9,320.0012.0818.1020.90-50.62-80.73%202124.57%
NDXP200527P093250002020-05-26 11:05AM EDT9,325.0011.8019.2022.10-120.65-91.09%-224.42%
NDXP200527P093400002020-05-26 4:00PM EDT9,340.0028.9022.7025.80-32.70-53.08%4123.82%
NDXP200527P093500002020-05-26 3:50PM EDT9,350.0033.4725.2028.50-31.43-48.43%122123.38%
NDXP200527P093600002020-05-26 3:59PM EDT9,360.0040.1028.2031.70-37.10-48.06%42123.04%
NDXP200527P093700002020-05-26 3:54PM EDT9,370.0043.7031.3034.80-31.85-42.16%3322.50%
NDXP200527P093750002020-05-26 11:48AM EDT9,375.0041.6033.0036.60-50.71-54.93%83522.30%
NDXP200527P093800002020-05-26 2:15PM EDT9,380.0024.8034.8038.60-54.45-68.71%8322.15%
NDXP200527P093900002020-05-26 3:57PM EDT9,390.0054.6538.6042.40-37.55-40.73%16621.62%
NDXP200527P094000002020-05-26 4:00PM EDT9,400.0051.0142.8046.70-34.29-40.20%1106121.15%
NDXP200527P094200002020-05-26 3:50PM EDT9,420.0061.8351.3058.90-70.55-53.29%3621.49%
NDXP200527P094300002020-05-26 3:57PM EDT9,430.0075.7054.5064.10-9.70-11.36%17220.88%
NDXP200527P094500002020-05-26 3:53PM EDT9,450.0088.4064.9075.70-29.90-25.27%201019.56%
NDXP200527P094700002020-05-26 3:47PM EDT9,470.00102.8576.9089.50-22.05-17.65%3018.43%
NDXP200527P095000002020-05-26 4:00PM EDT9,500.00113.2996.70111.60-30.12-21.00%553613.87%
NDXP200527P095200002020-05-26 9:32AM EDT9,520.0053.85112.00127.20-150.27-73.62%-00.00%
NDXP200527P095300002020-05-21 11:19AM EDT9,530.00211.12120.20135.400.00--10.00%
NDXP200527P096600002020-05-21 9:40AM EDT9,660.00200.40241.40257.000.00--10.00%
NDXP200527P096700002020-05-21 9:40AM EDT9,670.00207.55251.80266.900.00--10.00%