^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190724C067000002019-07-16 3:57PM EDT6,700.001,235.841,118.701,135.300.00-5254.71%
NDXP190724C072750002019-07-19 3:32PM EDT7,275.00581.22544.40561.30-65.61-10.14%1132.72%
NDXP190724C073000002019-07-11 12:09PM EDT7,300.00641.00519.70536.700.00-1132.58%
NDXP190724C073250002019-07-11 12:09PM EDT7,325.00616.20494.80511.800.00-1131.49%
NDXP190724C074000002019-07-19 3:32PM EDT7,400.00456.61420.00436.80-67.20-12.83%1127.39%
NDXP190724C074750002019-07-16 10:43AM EDT7,475.00491.20358.50367.700.00--2230.66%
NDXP190724C075500002019-07-10 3:45PM EDT7,550.00368.26273.40289.000.00-3122.06%
NDXP190724C075750002019-07-02 3:31PM EDT7,575.00265.90249.20264.400.00--320.91%
NDXP190724C076000002019-07-02 3:31PM EDT7,600.00245.60225.10240.400.00-2420.21%
NDXP190724C076250002019-07-09 9:56AM EDT7,625.00197.50201.40216.800.00-1719.62%
NDXP190724C076400002019-07-17 2:28PM EDT7,640.00308.95197.70207.700.00--122.23%
NDXP190724C076500002019-07-16 10:55AM EDT7,650.00314.25178.10193.600.00-8819.04%
NDXP190724C076750002019-07-17 10:05AM EDT7,675.00274.79155.50170.800.00-511718.42%
NDXP190724C076800002019-07-16 10:55AM EDT7,680.00285.40160.70173.000.00--121.57%
NDXP190724C077000002019-07-18 10:35AM EDT7,700.00188.65133.70148.800.00-1217.89%
NDXP190724C077200002019-07-18 10:35AM EDT7,720.00170.65126.70133.900.00--418.37%
NDXP190724C077250002019-07-08 12:49PM EDT7,725.00129.80116.50123.700.00-51015.69%
NDXP190724C077300002019-07-18 2:04PM EDT7,730.00153.25118.50125.500.00-3418.07%
NDXP190724C077500002019-07-18 2:17PM EDT7,750.00144.1797.00103.600.00-102615.40%
NDXP190724C077750002019-07-17 10:05AM EDT7,775.00183.3478.5084.600.00-5615.01%
NDXP190724C077800002019-07-16 2:52PM EDT7,780.00173.1080.2086.100.00--116.65%
NDXP190724C077900002019-07-16 2:52PM EDT7,790.00164.6573.2078.800.00--216.36%
NDXP190724C078000002019-07-19 3:30PM EDT7,800.0086.5262.2067.10-68.05-44.03%12514.59%
NDXP190724C078100002019-07-18 9:30AM EDT7,810.0090.8756.1060.400.00-1114.36%
NDXP190724C078250002019-07-08 9:55AM EDT7,825.0067.0547.2050.900.00-1614.00%
NDXP190724C078300002019-07-19 3:19PM EDT7,830.0059.7944.6048.10-34.41-36.53%3513.94%
NDXP190724C078500002019-07-19 4:01PM EDT7,850.0038.7534.4038.00-51.05-56.85%821513.78%
NDXP190724C078600002019-07-19 3:17PM EDT7,860.0043.8530.0033.30-12.85-22.66%81013.65%
NDXP190724C078700002019-07-19 4:01PM EDT7,870.0029.7026.0028.90-22.55-43.16%9613.49%
NDXP190724C078750002019-07-19 3:55PM EDT7,875.0032.5724.1026.90-34.28-51.28%122013.44%
NDXP190724C078900002019-07-19 4:00PM EDT7,890.0024.3719.0021.50-31.53-56.40%241013.29%
NDXP190724C079000002019-07-19 4:14PM EDT7,900.0017.0015.9018.40-32.17-65.43%1175513.21%
NDXP190724C079100002019-07-19 3:57PM EDT7,910.0016.3013.3015.50-45.10-73.45%23613.08%
NDXP190724C079200002019-07-19 3:59PM EDT7,920.0014.0511.0013.10-25.95-64.88%6413.03%
NDXP190724C079250002019-07-19 4:10PM EDT7,925.0011.309.9012.00-25.20-69.04%1451313.00%
NDXP190724C079300002019-07-19 4:10PM EDT7,930.0010.409.0011.00-27.23-72.36%42512.98%
NDXP190724C079400002019-07-19 4:00PM EDT7,940.009.737.309.30-21.77-69.11%171813.00%
NDXP190724C079500002019-07-19 4:07PM EDT7,950.007.365.907.70-21.54-74.53%2309312.95%
NDXP190724C079600002019-07-19 4:00PM EDT7,960.006.565.407.30-18.89-74.22%7313.47%
NDXP190724C079700002019-07-19 3:26PM EDT7,970.007.533.705.40-3.98-34.58%252113.02%
NDXP190724C079750002019-07-19 3:55PM EDT7,975.005.503.404.90-13.85-71.58%551213.02%
NDXP190724C079800002019-07-19 3:13PM EDT7,980.005.613.004.50-8.89-61.31%161313.06%
NDXP190724C079900002019-07-19 3:56PM EDT7,990.003.642.353.80-5.90-61.84%14713.16%
NDXP190724C080000002019-07-19 4:08PM EDT8,000.002.701.853.10-15.90-85.48%1928613.16%
NDXP190724C080100002019-07-19 10:33AM EDT8,010.0014.161.402.55+4.06+40.20%33013.20%
NDXP190724C080200002019-07-19 3:58PM EDT8,020.002.001.102.15-11.10-84.73%1002113.32%
NDXP190724C080250002019-07-19 3:54PM EDT8,025.002.010.951.95-4.89-70.87%51413.35%
NDXP190724C080300002019-07-19 3:54PM EDT8,030.001.740.801.80-9.61-84.67%341513.42%
NDXP190724C080400002019-07-19 2:52PM EDT8,040.002.430.601.50-4.71-65.97%31813.52%
NDXP190724C080500002019-07-19 2:04PM EDT8,050.002.780.451.25-5.07-64.59%141813.61%
NDXP190724C080600002019-07-19 10:33AM EDT8,060.005.603.805.10+0.80+16.67%51418.67%
NDXP190724C080700002019-07-19 2:52PM EDT8,070.001.270.200.95-4.23-76.91%151714.01%
NDXP190724C080750002019-07-19 2:35PM EDT8,075.001.320.200.90-1.38-51.11%291514.14%
NDXP190724C080800002019-07-18 4:01PM EDT8,080.003.622.403.400.00-123318.22%
NDXP190724C080900002019-07-19 3:37PM EDT8,090.000.870.153.00-2.01-69.79%141418.32%
NDXP190724C081000002019-07-19 3:58PM EDT8,100.000.440.350.70-2.20-83.33%385314.80%
NDXP190724C081100002019-07-19 9:33AM EDT8,110.002.831.202.20-10.37-78.56%1318.34%
NDXP190724C081200002019-07-19 2:55PM EDT8,120.000.250.250.60-1.75-87.50%161015.41%
NDXP190724C081250002019-07-19 2:16PM EDT8,125.000.700.000.60-1.00-58.82%73115.63%
NDXP190724C081300002019-07-18 9:49AM EDT8,130.001.420.701.650.00--1218.46%
NDXP190724C081400002019-07-19 11:18AM EDT8,140.000.750.000.55-0.48-39.02%11416.13%
NDXP190724C081500002019-07-19 1:31PM EDT8,150.000.460.000.50-0.34-42.50%410216.37%
NDXP190724C081600002019-07-19 2:09PM EDT8,160.000.400.000.500.00-1816.81%
NDXP190724C081700002019-07-16 12:11PM EDT8,170.002.000.201.000.00--118.96%
NDXP190724C081750002019-07-19 2:16PM EDT8,175.000.350.000.50-0.33-48.53%71917.47%
NDXP190724C081800002019-07-15 9:30AM EDT8,180.004.300.150.850.00--118.99%
NDXP190724C082000002019-07-19 3:27PM EDT8,200.000.270.000.45-0.05-15.62%107118.31%
NDXP190724C082100002019-07-15 9:30AM EDT8,210.002.700.000.700.00--119.83%
NDXP190724C082250002019-07-19 1:31PM EDT8,225.000.260.000.40-0.06-18.75%1619.10%
NDXP190724C082500002019-07-17 12:23PM EDT8,250.000.450.000.400.00-16520.15%
NDXP190724C082750002019-07-19 10:29AM EDT8,275.000.250.000.50-0.07-21.87%1221.75%
NDXP190724C083000002019-07-19 2:24PM EDT8,300.000.200.000.35-0.73-78.49%33221.88%
NDXP190724C083500002019-06-28 10:54AM EDT8,350.002.230.000.350.00-1123.88%
NDXP190724C083750002019-07-16 9:30AM EDT8,375.000.450.000.350.00--124.88%
NDXP190724C084250002019-07-16 9:30AM EDT8,425.000.200.000.350.00--126.83%
NDXP190724C085000002019-07-19 10:21AM EDT8,500.000.100.000.05-1.86-94.90%1324.81%
Putsfor24 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP190724P058000002019-07-01 12:39PM EDT5,800.000.360.000.250.00--690.23%
NDXP190724P059000002019-07-19 1:36PM EDT5,900.000.050.000.10-0.50-90.91%21279.69%
NDXP190724P061000002019-07-01 12:39PM EDT6,100.000.700.000.300.00--377.15%
NDXP190724P066000002019-07-18 11:57AM EDT6,600.000.300.000.400.00-1155.76%
NDXP190724P066250002019-07-18 11:57AM EDT6,625.000.330.000.400.00-1154.64%
NDXP190724P066750002019-07-15 10:58AM EDT6,675.000.340.000.500.00--553.47%
NDXP190724P067000002019-07-02 11:39AM EDT6,700.002.200.000.450.00--351.83%
NDXP190724P068000002019-06-25 1:00PM EDT6,800.0014.200.050.500.00--10051.22%
NDXP190724P068500002019-07-01 9:31AM EDT6,850.004.600.000.500.00--148.83%
NDXP190724P069000002019-07-11 12:31PM EDT6,900.000.650.050.550.00--1146.91%
NDXP190724P069250002019-07-19 4:05PM EDT6,925.000.500.100.60-2.67-84.23%5646.14%
NDXP190724P069500002019-07-19 3:31PM EDT6,950.000.330.100.60-2.70-89.11%2544.95%
NDXP190724P070000002019-06-25 2:35PM EDT7,000.0029.920.100.700.00--20143.29%
NDXP190724P070250002019-07-15 3:23PM EDT7,025.000.650.200.700.00-1642.05%
NDXP190724P070500002019-07-19 2:48PM EDT7,050.000.400.200.75-3.73-90.31%1641.16%
NDXP190724P070750002019-07-15 1:42PM EDT7,075.000.950.200.850.00-1240.54%
NDXP190724P071000002019-07-19 4:03PM EDT7,100.000.490.250.90-0.96-66.21%5839.58%
NDXP190724P071250002019-07-19 4:05PM EDT7,125.000.750.350.95+0.10+15.38%5638.59%
NDXP190724P071500002019-07-18 1:52PM EDT7,150.000.800.401.050.00-3437.81%
NDXP190724P072000002019-07-19 4:03PM EDT7,200.000.800.501.20-0.08-9.09%283635.90%
NDXP190724P072500002019-07-17 3:52PM EDT7,250.001.600.651.350.00-3933.87%
NDXP190724P072750002019-07-08 12:42PM EDT7,275.0010.510.751.450.00-1232.89%
NDXP190724P073000002019-07-19 2:25PM EDT7,300.000.850.851.30-1.90-69.09%510631.09%
NDXP190724P073250002019-07-17 11:21AM EDT7,325.001.200.951.700.00-1330.98%
NDXP190724P073500002019-07-19 12:00PM EDT7,350.000.971.051.85-1.16-54.46%23130.01%
NDXP190724P073750002019-07-18 10:25AM EDT7,375.002.201.202.000.00-101629.00%
NDXP190724P074000002019-07-19 3:16PM EDT7,400.001.601.352.20-0.32-16.67%25928.05%
NDXP190724P074250002019-07-16 12:00PM EDT7,425.001.981.552.400.00-5727.05%
NDXP190724P074500002019-07-19 12:00PM EDT7,450.001.451.752.55-2.25-60.81%27725.89%
NDXP190724P074750002019-07-19 2:24PM EDT7,475.001.622.002.70-2.63-61.88%41224.71%
NDXP190724P075000002019-07-19 1:40PM EDT7,500.001.372.303.10-1.13-45.20%5025923.85%
NDXP190724P075250002019-07-19 1:27PM EDT7,525.001.332.753.50-2.32-63.56%2722.90%
NDXP190724P075400002019-07-11 10:16AM EDT7,540.008.703.003.800.00--122.35%
NDXP190724P075500002019-07-19 3:39PM EDT7,550.003.003.304.20-3.30-52.38%35422.18%
NDXP190724P075700002019-07-18 4:01PM EDT7,570.003.743.804.700.00-1421.44%
NDXP190724P075750002019-07-19 3:58PM EDT7,575.004.003.905.00-1.60-28.57%42921.41%
NDXP190724P076000002019-07-19 3:40PM EDT7,600.004.124.906.00-5.13-55.46%716720.64%
NDXP190724P076100002019-07-19 2:25PM EDT7,610.003.555.306.60-6.43-64.43%513420.44%
NDXP190724P076200002019-07-19 2:25PM EDT7,620.003.755.907.20-1.64-30.43%435720.20%
NDXP190724P076250002019-07-19 4:00PM EDT7,625.006.006.107.40+1.20+25.00%61219.99%
NDXP190724P076300002019-07-19 2:09PM EDT7,630.002.906.307.70-2.99-50.76%135619.84%
NDXP190724P076500002019-07-19 4:14PM EDT7,650.008.757.709.60+2.95+50.86%127319.61%
NDXP190724P076600002019-07-18 3:56PM EDT7,660.007.508.5010.400.00-505019.31%
NDXP190724P076700002019-07-19 3:55PM EDT7,670.009.229.5011.50-6.06-39.66%1002219.14%
NDXP190724P076750002019-07-19 3:56PM EDT7,675.009.609.9011.90-0.45-4.48%6081218.96%
NDXP190724P076800002019-07-19 4:00PM EDT7,680.0010.1810.5012.60+1.77+21.05%5529618.92%
NDXP190724P076900002019-07-19 9:59AM EDT7,690.005.2811.6014.00-4.47-45.85%5028018.79%
NDXP190724P077000002019-07-19 2:52PM EDT7,700.007.5213.1015.20-1.28-14.55%2013918.50%
NDXP190724P077200002019-07-19 3:51PM EDT7,720.0012.8915.8018.50+0.58+4.71%265518.16%
NDXP190724P077250002019-07-19 4:14PM EDT7,725.0018.0116.7019.30+3.16+21.28%108418.03%
NDXP190724P077300002019-07-19 2:52PM EDT7,730.0010.3617.4020.20-5.04-32.73%344217.92%
NDXP190724P077400002019-07-19 3:57PM EDT7,740.0018.7419.5022.40+7.54+67.32%1525317.80%
NDXP190724P077500002019-07-19 3:41PM EDT7,750.0015.7721.5024.30-11.73-42.65%1999417.51%
NDXP190724P077600002019-07-19 3:27PM EDT7,760.0019.6822.0024.30-15.58-44.19%7716.47%
NDXP190724P077700002019-07-19 3:55PM EDT7,770.0025.4026.5029.40+9.74+62.20%20817.18%
NDXP190724P077750002019-07-19 3:57PM EDT7,775.0026.5327.8030.70-13.22-33.26%662017.06%
NDXP190724P077800002019-07-19 2:13PM EDT7,780.0014.4029.3032.20-17.50-54.86%131416.98%
NDXP190724P077900002019-07-19 2:14PM EDT7,790.0017.6532.2035.10-5.47-23.66%3516.75%
NDXP190724P078000002019-07-19 4:14PM EDT7,800.0037.0035.6038.50+14.14+61.85%221916.59%
NDXP190724P078100002019-07-19 3:15PM EDT7,810.0031.0938.4042.00+10.04+47.70%123616.39%
NDXP190724P078200002019-07-19 12:11PM EDT7,820.0019.4043.0046.00-6.82-26.01%102416.25%
NDXP190724P078250002019-07-19 3:50PM EDT7,825.0038.9545.0049.00+3.38+9.50%192216.46%
NDXP190724P078300002019-07-19 2:59PM EDT7,830.0031.4242.5045.90+1.42+4.73%23014.77%
NDXP190724P078400002019-07-19 3:28PM EDT7,840.0040.0348.6057.20+2.73+7.32%82916.69%
NDXP190724P078500002019-07-19 4:13PM EDT7,850.0059.0053.4062.80+24.32+70.13%172516.77%
NDXP190724P078600002019-07-19 2:14PM EDT7,860.0036.9062.2066.80-21.90-37.24%6916.27%
NDXP190724P078700002019-07-19 2:04PM EDT7,870.0030.1866.9073.10-25.15-45.45%291316.39%
NDXP190724P078750002019-07-19 2:46PM EDT7,875.0051.1769.8076.00+16.17+46.20%1132616.33%
NDXP190724P078800002019-07-19 2:37PM EDT7,880.0055.6172.8079.20+6.68+13.65%1341716.35%
NDXP190724P078900002019-07-19 2:37PM EDT7,890.0061.0779.0086.00+8.11+15.31%403716.46%
NDXP190724P079000002019-07-19 4:14PM EDT7,900.0090.0085.9093.50+24.36+37.11%142916.72%
NDXP190724P079100002019-07-19 1:47PM EDT7,910.0048.5092.70101.10-0.08-0.16%53916.94%
NDXP190724P079200002019-07-19 1:47PM EDT7,920.0054.1096.60111.20-36.43-40.24%41417.99%
NDXP190724P079250002019-07-19 3:37PM EDT7,925.0086.77100.40115.20-0.35-0.40%121018.12%
NDXP190724P079300002019-07-19 1:35PM EDT7,930.0058.80104.20119.30-31.67-35.01%12318.28%
NDXP190724P079400002019-07-19 1:35PM EDT7,940.0065.52112.40127.70-38.93-37.27%21318.63%
NDXP190724P079500002019-07-19 1:35PM EDT7,950.0071.20121.00136.30-0.20-0.28%1719.00%
NDXP190724P079600002019-07-18 2:20PM EDT7,960.0096.17129.80145.200.00-3319.46%
NDXP190724P079700002019-07-19 11:34AM EDT7,970.0075.69134.30144.00+2.39+3.26%-115.11%
NDXP190724P080000002019-07-19 2:13PM EDT8,000.00119.15166.50182.30+3.75+3.25%113021.58%
NDXP190724P080500002019-07-17 3:13PM EDT8,050.00138.80215.00230.900.00-26224.80%
NDXP190724P080700002019-07-16 2:52PM EDT8,070.00147.59228.80239.300.00--118.46%
NDXP190724P080800002019-07-16 2:52PM EDT8,080.00155.90239.30250.100.00--119.82%
NDXP190724P081000002019-07-19 11:51AM EDT8,100.00212.00264.50280.40+40.00+23.26%23528.21%
NDXP190724P083500002019-07-10 9:59AM EDT8,350.00422.10514.00530.900.00--145.21%
NDXP190724P083750002019-07-10 9:59AM EDT8,375.00446.83539.10555.800.00--146.69%
NDXP190724P085000002019-06-27 2:50PM EDT8,500.00823.05663.50680.800.00--1354.23%
NDXP190724P087000002019-07-16 3:57PM EDT8,700.00763.54863.50880.800.00-5255.88%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes