^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP190925C067000002019-09-09 3:29PM EDT6,700.001,127.801,103.701,121.000.00-250.00%
NDXP190925C074600002019-09-06 10:50AM EDT7,460.00444.80351.90358.800.00-110.00%
NDXP190925C074750002019-09-18 7:42PM EDT7,475.00403.87337.30344.100.00--50.00%
NDXP190925C075000002019-09-19 12:25PM EDT7,500.00426.50312.80319.800.00-110.00%
NDXP190925C075250002019-08-30 11:37AM EDT7,525.00261.42288.60295.400.00-220.00%
NDXP190925C075750002019-08-29 12:36PM EDT7,575.00258.00240.80247.500.00-130.00%
NDXP190925C075900002019-09-18 3:40PM EDT7,590.00304.67226.70233.400.00--10.00%
NDXP190925C076000002019-09-16 12:10AM EDT7,600.00373.30217.40224.100.00--111.38%
NDXP190925C076200002019-09-18 4:03PM EDT7,620.00289.57199.20205.800.00--113.30%
NDXP190925C076250002019-08-29 2:33PM EDT7,625.00221.45194.70201.300.00-6313.58%
NDXP190925C076500002019-09-04 10:25AM EDT7,650.00163.52172.50179.300.00-1414.52%
NDXP190925C076750002019-09-18 11:37AM EDT7,675.00221.65151.10157.700.00-11914.82%
NDXP190925C076900002019-09-17 10:36AM EDT7,690.00202.40138.60145.100.00--114.90%
NDXP190925C077000002019-09-20 1:38PM EDT7,700.00145.47130.50136.90-75.15-34.06%2112614.93%
NDXP190925C077250002019-09-18 7:42PM EDT7,725.00184.60110.90116.900.00--514.84%
NDXP190925C077500002019-09-20 2:57PM EDT7,750.00113.0092.4098.10-61.39-35.20%252714.70%
NDXP190925C077600002019-09-20 1:38PM EDT7,760.0098.4385.3091.00-57.24-36.77%2114.65%
NDXP190925C077750002019-09-18 2:49PM EDT7,775.0093.6075.2080.700.00-31114.53%
NDXP190925C077900002019-09-18 4:03PM EDT7,790.00142.3265.7070.800.00--114.35%
NDXP190925C078000002019-09-20 2:57PM EDT7,800.0076.4060.1064.60-56.02-42.30%83314.25%
NDXP190925C078100002019-09-20 1:25PM EDT7,810.0067.8054.2058.60-87.70-56.40%2914.12%
NDXP190925C078200002019-09-20 3:51PM EDT7,820.0058.6249.7052.40-94.83-61.80%21513.85%
NDXP190925C078250002019-09-20 1:58PM EDT7,825.0057.0746.8049.60-50.93-47.16%31213.77%
NDXP190925C078300002019-09-20 1:58PM EDT7,830.0054.1244.5047.20-90.83-62.66%33013.78%
NDXP190925C078400002019-09-20 3:40PM EDT7,840.0052.9039.6042.20-83.85-61.32%91613.67%
NDXP190925C078500002019-09-20 3:40PM EDT7,850.0047.4035.0037.50-42.85-47.48%191613.56%
NDXP190925C078600002019-09-20 3:51PM EDT7,860.0037.5530.5033.20-71.20-65.47%14613.46%
NDXP190925C078700002019-09-20 3:49PM EDT7,870.0031.0026.7029.10-72.00-69.90%31313.33%
NDXP190925C078750002019-09-20 3:28PM EDT7,875.0035.0424.8027.20-62.61-64.12%5213.28%
NDXP190925C078800002019-09-20 2:54PM EDT7,880.0034.0522.7025.10-39.75-53.86%9913.13%
NDXP190925C078900002019-09-20 4:06PM EDT7,890.0021.0019.6021.90-52.57-71.46%112313.08%
NDXP190925C079000002019-09-20 3:31PM EDT7,900.0023.7816.7018.90-34.22-59.00%1851912.99%
NDXP190925C079100002019-09-20 3:31PM EDT7,910.0020.5314.4016.50-33.77-62.19%2320513.01%
NDXP190925C079200002019-09-20 3:41PM EDT7,920.0018.1012.1014.10-32.05-63.91%7230512.94%
NDXP190925C079250002019-09-20 2:31PM EDT7,925.0018.6311.1013.00-28.24-60.25%31412.90%
NDXP190925C079300002019-09-20 3:35PM EDT7,930.0015.0810.1012.00-32.52-68.32%62012.88%
NDXP190925C079400002019-09-20 2:57PM EDT7,940.0013.458.4010.20-28.83-68.19%1510512.84%
NDXP190925C079500002019-09-20 3:59PM EDT7,950.009.306.908.50-24.73-72.67%671612.75%
NDXP190925C079600002019-09-20 3:35PM EDT7,960.009.045.607.10-19.70-68.55%122912.70%
NDXP190925C079700002019-09-20 3:59PM EDT7,970.005.754.606.00-19.55-77.27%13812.72%
NDXP190925C079750002019-09-20 2:15PM EDT7,975.007.114.105.50-18.14-71.84%4812.72%
NDXP190925C079800002019-09-20 3:56PM EDT7,980.006.563.705.00-16.34-71.35%32812.70%
NDXP190925C079900002019-09-20 3:59PM EDT7,990.004.002.954.10-19.40-82.91%42812.66%
NDXP190925C080000002019-09-20 4:01PM EDT8,000.003.422.403.50-14.48-80.89%562612.75%
NDXP190925C080100002019-09-20 1:20PM EDT8,010.003.461.952.90-12.89-78.84%8812.76%
NDXP190925C080200002019-09-20 1:20PM EDT8,020.002.831.552.45-10.51-78.79%282212.83%
NDXP190925C080250002019-09-20 4:07PM EDT8,025.001.501.402.25-10.88-87.88%71212.87%
NDXP190925C080300002019-09-20 3:59PM EDT8,030.001.931.302.10-9.89-83.67%341912.95%
NDXP190925C080400002019-09-20 3:34PM EDT8,040.002.101.051.80-7.65-78.46%35413.07%
NDXP190925C080500002019-09-20 3:38PM EDT8,050.001.830.851.60-5.17-73.86%71813.27%
NDXP190925C080600002019-09-20 1:58PM EDT8,060.001.580.701.35-5.37-77.27%15513.35%
NDXP190925C080700002019-09-19 3:44PM EDT8,070.006.250.551.200.00-1213.54%
NDXP190925C080750002019-09-20 2:41PM EDT8,075.001.300.501.15-6.70-83.75%26813.67%
NDXP190925C080800002019-09-20 10:14AM EDT8,080.003.400.451.10-3.69-52.05%3313.80%
NDXP190925C080900002019-09-20 2:06PM EDT8,090.001.050.401.00-6.69-86.43%1614.04%
NDXP190925C081000002019-09-20 10:14AM EDT8,100.002.500.450.90-1.95-43.82%81514.25%
NDXP190925C081100002019-09-19 3:23PM EDT8,110.003.850.350.900.00-6314.67%
NDXP190925C081200002019-09-19 9:50AM EDT8,120.005.500.250.850.00-141414.97%
NDXP190925C081250002019-09-19 9:55AM EDT8,125.005.150.200.750.00-31314.92%
NDXP190925C081300002019-09-18 4:03PM EDT8,130.004.750.200.800.00-1215.26%
NDXP190925C081400002019-09-20 10:37AM EDT8,140.001.240.150.70-1.33-51.75%1115.39%
NDXP190925C081500002019-09-20 3:38PM EDT8,150.000.430.150.65-1.97-82.08%22115.64%
NDXP190925C081600002019-09-19 10:59AM EDT8,160.002.800.100.600.00-162215.88%
NDXP190925C081700002019-09-19 10:59AM EDT8,170.002.500.100.550.00-42116.09%
NDXP190925C081750002019-09-20 2:41PM EDT8,175.000.280.100.55-2.32-89.23%81216.29%
NDXP190925C081800002019-09-20 10:37AM EDT8,180.000.660.050.50-0.96-59.26%1216.29%
NDXP190925C081900002019-09-11 9:56AM EDT8,190.003.350.050.450.00--216.46%
NDXP190925C082000002019-09-20 3:51PM EDT8,200.000.550.050.45-1.30-70.27%41016.84%
NDXP190925C082250002019-09-16 2:03PM EDT8,225.001.750.000.450.00-101817.79%
NDXP190925C082500002019-09-19 1:53PM EDT8,250.000.550.050.400.00-1218.47%
NDXP190925C082700002019-09-16 12:10AM EDT8,270.001.830.050.400.00--119.21%
NDXP190925C082750002019-09-16 1:09PM EDT8,275.000.800.050.400.00-11119.40%
NDXP190925C084500002019-09-10 3:42PM EDT8,450.000.430.000.250.00--124.41%
NDXP190925C085000002019-09-09 2:50PM EDT8,500.000.280.000.250.00--226.07%
NDXP190925C086000002019-09-09 4:00PM EDT8,600.000.500.000.250.00--129.35%
PutsforSeptember 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDXP190925P060000002019-09-11 2:44PM EDT6,000.000.24-0.250.00--476.07%
NDXP190925P061000002019-09-09 3:59PM EDT6,100.000.19-0.250.00--271.68%
NDXP190925P062000002019-09-16 12:55PM EDT6,200.000.210.000.250.00-3763.57%
NDXP190925P063000002019-09-11 12:44PM EDT6,300.000.290.000.250.00--559.47%
NDXP190925P064000002019-08-30 4:13PM EDT6,400.005.200.000.250.00-5555.47%
NDXP190925P065000002019-09-12 2:59PM EDT6,500.000.620.050.300.00-4952.98%
NDXP190925P066500002019-09-10 9:45AM EDT6,650.002.700.000.350.00--750.05%
NDXP190925P066750002019-09-10 3:14PM EDT6,675.002.390.000.350.00-81149.00%
NDXP190925P067000002019-09-12 3:21PM EDT6,700.001.220.000.400.00-1948.58%
NDXP190925P067250002019-09-10 9:53AM EDT6,725.003.460.000.400.00--547.53%
NDXP190925P067500002019-09-10 10:08AM EDT6,750.003.550.000.450.00--1247.02%
NDXP190925P067750002019-09-10 9:44AM EDT6,775.004.030.000.450.00--545.96%
NDXP190925P068000002019-09-10 11:07AM EDT6,800.004.250.050.500.00--545.39%
NDXP190925P068250002019-09-10 9:53AM EDT6,825.004.640.100.550.00--544.78%
NDXP190925P068500002019-09-20 3:09PM EDT6,850.000.240.100.55-30.76-99.23%5543.69%
NDXP190925P068750002019-08-28 3:57PM EDT6,875.0030.380.150.600.00--143.02%
NDXP190925P069000002019-09-19 3:49PM EDT6,900.000.500.200.600.00-21241.93%
NDXP190925P069250002019-09-20 10:03AM EDT6,925.000.280.200.65-2.00-87.72%-841.21%
NDXP190925P069500002019-09-12 2:59PM EDT6,950.002.040.300.650.00-41840.13%
NDXP190925P069750002019-09-16 12:55PM EDT6,975.002.240.300.700.00-3539.37%
NDXP190925P070000002019-09-20 12:59PM EDT7,000.000.320.350.75-1.73-84.39%11338.59%
NDXP190925P070250002019-09-16 3:48PM EDT7,025.002.370.350.800.00-51537.77%
NDXP190925P070500002019-09-20 3:09PM EDT7,050.000.580.400.90-3.07-84.11%51137.18%
NDXP190925P070750002019-09-19 3:37PM EDT7,075.000.980.500.950.00-81936.30%
NDXP190925P071000002019-09-16 4:01PM EDT7,100.002.850.501.000.00-51235.41%
NDXP190925P071250002019-09-16 3:48PM EDT7,125.003.250.601.100.00-51634.70%
NDXP190925P071500002019-09-13 4:11PM EDT7,150.004.030.701.150.00-143133.75%
NDXP190925P071750002019-09-13 2:40PM EDT7,175.004.900.751.200.00-91232.79%
NDXP190925P072000002019-09-20 2:30PM EDT7,200.000.950.851.300.00-11331.98%
NDXP190925P072250002019-09-09 10:59AM EDT7,225.009.720.951.400.00-2731.13%
NDXP190925P072500002019-09-20 11:42AM EDT7,250.000.851.051.60-0.30-26.09%21230.54%
NDXP190925P072750002019-09-09 12:15PM EDT7,275.0013.801.151.750.00-1129.73%
NDXP190925P073000002019-09-20 9:46AM EDT7,300.001.151.301.90-4.80-80.67%202528.88%
NDXP190925P073100002019-09-16 10:20AM EDT7,310.006.301.402.000.00--5028.62%
NDXP190925P073200002019-09-20 10:00AM EDT7,320.001.321.452.10-5.18-79.69%505028.35%
NDXP190925P073250002019-09-20 10:00AM EDT7,325.001.381.502.10-5.91-81.07%1428.10%
NDXP190925P073500002019-09-16 9:42AM EDT7,350.008.051.702.350.00-21027.35%
NDXP190925P073600002019-09-11 2:50PM EDT7,360.0012.511.802.450.00--327.03%
NDXP190925P073750002019-09-18 1:30PM EDT7,375.007.131.952.650.00-2626.62%
NDXP190925P074000002019-09-20 3:23PM EDT7,400.002.302.253.00-0.08-3.36%41625.89%
NDXP190925P074100002019-09-19 10:58AM EDT7,410.002.352.403.200.00-1225.67%
NDXP190925P074250002019-09-20 3:23PM EDT7,425.002.632.653.40-0.52-16.51%1020425.15%
NDXP190925P074300002019-09-10 1:03PM EDT7,430.0025.972.703.500.00--425.02%
NDXP190925P074400002019-09-20 1:40PM EDT7,440.003.902.903.70-23.13-85.57%6324.74%
NDXP190925P074500002019-09-20 3:16PM EDT7,450.002.703.104.00-0.20-6.90%2430124.57%
NDXP190925P074700002019-09-19 12:28PM EDT7,470.003.403.504.400.00-1123.92%
NDXP190925P074750002019-09-20 12:37PM EDT7,475.002.573.704.60-1.13-30.54%40030023.86%
NDXP190925P074800002019-09-03 11:29AM EDT7,480.00114.203.704.700.00--223.68%
NDXP190925P075000002019-09-20 1:13PM EDT7,500.0010.164.305.30+6.36+167.37%386223.14%
NDXP190925P075100002019-09-20 10:13AM EDT7,510.002.534.605.60-1.17-31.62%2422.84%
NDXP190925P075200002019-09-19 10:58AM EDT7,520.003.804.906.000.00-1322.60%
NDXP190925P075250002019-09-20 3:50PM EDT7,525.005.305.106.20+1.42+36.60%13822.47%
NDXP190925P075300002019-09-20 1:59PM EDT7,530.006.675.306.40+0.37+5.87%10122.34%
NDXP190925P075400002019-09-20 4:09PM EDT7,540.006.345.706.80-8.03-55.88%21-22.06%
NDXP190925P075500002019-09-20 3:50PM EDT7,550.006.206.107.20+0.90+16.98%141221.75%
NDXP190925P075600002019-09-20 4:09PM EDT7,560.007.216.607.70+1.91+36.04%552621.49%
NDXP190925P075700002019-09-20 3:46PM EDT7,570.007.407.108.40+0.95+14.73%201121.34%
NDXP190925P075750002019-09-19 2:12PM EDT7,575.004.907.208.500.00-30530621.09%
NDXP190925P075800002019-09-20 3:59PM EDT7,580.007.807.709.00-9.65-55.30%1921.09%
NDXP190925P075900002019-09-20 2:25PM EDT7,590.007.778.309.70+1.05+15.63%1820.87%
NDXP190925P076000002019-09-20 3:29PM EDT7,600.008.108.8010.10+2.05+33.88%2751020.44%
NDXP190925P076100002019-09-20 2:51PM EDT7,610.007.709.8011.30-0.25-3.14%15420.44%
NDXP190925P076200002019-09-20 2:00PM EDT7,620.0010.2010.6012.20+3.82+59.87%12820.22%
NDXP190925P076250002019-09-20 12:37PM EDT7,625.005.8711.0012.40-1.99-25.32%400919.98%
NDXP190925P076300002019-09-20 3:59PM EDT7,630.0011.6011.6013.20+2.70+30.34%16420.02%
NDXP190925P076400002019-09-20 12:25PM EDT7,640.006.4012.7014.30-1.90-22.89%8719.83%
NDXP190925P076500002019-09-20 3:36PM EDT7,650.0011.8513.8015.50+1.75+17.33%183319.64%
NDXP190925P076600002019-09-20 12:31PM EDT7,660.006.7514.9016.70-3.50-34.15%9319.41%
NDXP190925P076700002019-09-19 10:47AM EDT7,670.008.4016.3018.200.00-2719.26%
NDXP190925P076750002019-09-20 3:44PM EDT7,675.0014.7017.0018.90+5.30+56.38%161919.14%
NDXP190925P076800002019-09-20 3:44PM EDT7,680.0015.2517.8019.70+4.25+38.64%52019.06%
NDXP190925P076900002019-09-20 11:39AM EDT7,690.008.8719.4021.50-2.82-24.12%12918.93%
NDXP190925P077000002019-09-20 3:59PM EDT7,700.0020.5321.3023.40+7.82+61.53%385118.78%
NDXP190925P077100002019-09-20 3:31PM EDT7,710.0020.0023.0025.20+6.34+46.41%622118.55%
NDXP190925P077250002019-09-20 9:43AM EDT7,725.0019.6026.2028.50+5.68+40.80%6818.31%
NDXP190925P077300002019-09-20 2:31PM EDT7,730.0021.8127.3029.50+4.11+23.22%6718.18%
NDXP190925P077400002019-09-20 2:32PM EDT7,740.0022.6029.8032.20+5.60+32.94%251218.08%
NDXP190925P077500002019-09-20 3:29PM EDT7,750.0027.5032.5035.00+11.10+67.68%383617.96%
NDXP190925P077600002019-09-20 2:57PM EDT7,760.0027.7135.3037.80+8.91+47.39%21417.78%
NDXP190925P077700002019-09-20 4:08PM EDT7,770.0038.3038.4040.90+18.15+90.07%171417.62%
NDXP190925P077750002019-09-20 2:19PM EDT7,775.0037.9139.9042.40+17.15+82.61%281317.51%
NDXP190925P077800002019-09-20 1:48PM EDT7,780.0044.3541.5044.10+26.55+149.16%20417.44%
NDXP190925P077900002019-09-20 3:54PM EDT7,790.0038.8545.2047.80+17.82+84.74%271717.33%
NDXP190925P078000002019-09-20 3:54PM EDT7,800.0042.2549.1051.80+12.94+44.15%543517.24%
NDXP190925P078100002019-09-20 2:19PM EDT7,810.0049.9253.0055.80+27.72+124.86%211317.08%
NDXP190925P078200002019-09-20 1:57PM EDT7,820.0060.1256.4061.70+30.68+104.21%331217.38%
NDXP190925P078250002019-09-20 3:43PM EDT7,825.0050.4058.6064.00+25.78+104.71%9217.32%
NDXP190925P078300002019-09-20 2:13PM EDT7,830.0057.4261.1066.40+25.54+80.11%26917.27%
NDXP190925P078400002019-09-20 3:30PM EDT7,840.0061.5266.0071.60+27.14+78.94%31917.24%
NDXP190925P078500002019-09-20 2:39PM EDT7,850.0051.0071.2077.00+13.86+37.32%321617.19%
NDXP190925P078600002019-09-20 3:31PM EDT7,860.0063.5076.9082.70+22.70+55.64%161017.15%
NDXP190925P078700002019-09-20 1:25PM EDT7,870.0077.4282.8088.90+32.27+71.47%25517.19%
NDXP190925P078750002019-09-20 3:43PM EDT7,875.0074.3685.9092.00+29.13+64.40%1317.18%
NDXP190925P078800002019-09-20 2:32PM EDT7,880.0069.0089.1095.30-8.50-10.97%24517.21%
NDXP190925P078900002019-09-20 1:08PM EDT7,890.0056.5595.60101.90+2.05+3.76%18217.23%
NDXP190925P079000002019-09-20 3:58PM EDT7,900.0090.24102.60109.00+30.74+51.66%241017.33%
NDXP190925P079100002019-09-20 11:22AM EDT7,910.0058.00110.10116.60-1.23-2.08%141117.52%
NDXP190925P079200002019-09-20 10:41AM EDT7,920.0058.31117.70124.30-2.44-4.02%13117.69%
NDXP190925P079400002019-09-20 11:26AM EDT7,940.0077.30133.70140.50+15.50+25.08%295018.14%
NDXP190925P079500002019-09-20 10:33AM EDT7,950.0067.79142.50149.00-6.64-8.92%12818.43%
NDXP190925P079600002019-09-20 10:33AM EDT7,960.0073.70151.10157.80-18.15-19.76%1118.79%
NDXP190925P079700002019-09-16 3:51PM EDT7,970.00148.30160.10166.700.00-1119.15%
NDXP190925P079900002019-09-16 11:38AM EDT7,990.00164.15178.60185.400.00--2520.14%
NDXP190925P080000002019-09-19 12:31PM EDT8,000.00112.05188.00194.600.00-141520.55%
NDXP190925P080100002019-09-19 9:45AM EDT8,010.00101.60197.50204.100.00-252521.05%
NDXP190925P080300002019-09-19 3:23PM EDT8,030.00128.07216.40223.600.00-32822.24%
NDXP190925P085000002019-09-09 3:29PM EDT8,500.00673.70678.90695.900.00-2551.81%