^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX171027C051000002017-09-29 11:47PM EDT5,100.00823.901,003.701,020.400.00-1197.86%
NDX171027C054000002017-10-20 11:57PM EDT5,400.00676.68704.20720.900.00-3372.63%
NDX171027C055000002017-10-23 9:54AM EDT5,500.00608.15590.20596.40-17.96-2.87%52037.06%
NDX171027C055500002017-09-22 11:54PM EDT5,550.00414.60554.60571.300.00-5560.06%
NDX171027C055750002017-09-22 11:54PM EDT5,575.00391.72529.70546.400.00-5557.97%
NDX171027C056000002017-09-15 11:58PM EDT5,600.00419.00504.90521.600.00-1555.95%
NDX171027C056250002017-09-15 11:58PM EDT5,625.00400.00480.00496.700.00-1153.84%
NDX171027C057200002017-10-06 11:44PM EDT5,720.00278.00385.50402.200.00-1151.43%
NDX171027C057500002017-10-18 10:49AM EDT5,750.00376.90355.70372.400.00-2948.64%
NDX171027C057700002017-10-18 11:47AM EDT5,770.00352.40335.90352.600.00-1246.80%
NDX171027C057750002017-09-08 11:44PM EDT5,775.00243.40330.90347.600.00-1146.31%
NDX171027C057800002017-09-22 11:54PM EDT5,780.00208.50325.90342.600.00-5545.82%
NDX171027C057900002017-10-18 11:50AM EDT5,790.00332.57316.00332.700.00-1144.89%
NDX171027C058000002017-10-20 3:43PM EDT5,800.00310.22306.10322.80+47.57+18.11%101443.95%
NDX171027C058100002017-10-20 3:43PM EDT5,810.00300.12296.20312.90+137.27+84.29%101043.01%
NDX171027C058200002017-10-18 11:47AM EDT5,820.00302.90286.30303.000.00-2242.06%
NDX171027C058250002017-10-17 2:40PM EDT5,825.00296.20281.30298.000.00-102141.56%
NDX171027C058300002017-10-18 11:56AM EDT5,830.00291.27276.30293.000.00-1041.05%
NDX171027C058400002017-10-18 11:50AM EDT5,840.00283.01266.40283.100.00-21340.09%
NDX171027C058500002017-10-20 3:31PM EDT5,850.00262.63256.60273.20+27.63+11.76%103039.12%
NDX171027C058600002017-10-20 2:03PM EDT5,860.00262.38246.70263.30+33.83+14.80%5638.15%
NDX171027C058700002017-10-20 2:03PM EDT5,870.00252.22236.80253.40-1.18-0.47%5637.17%
NDX171027C058750002017-10-20 3:31PM EDT5,875.00238.00231.90248.50+27.30+12.96%101736.70%
NDX171027C058800002017-10-18 11:56AM EDT5,880.00241.91226.90243.600.00-2036.23%
NDX171027C058900002017-10-19 11:38AM EDT5,890.00199.71217.10232.400.00-1634.57%
NDX171027C059000002017-10-20 12:44PM EDT5,900.00219.35208.70222.40+53.85+32.54%43333.52%
NDX171027C059100002017-10-20 12:44PM EDT5,910.00209.50198.90212.60+28.85+15.97%4432.57%
NDX171027C059200002017-10-12 1:27PM EDT5,920.00183.25189.10202.800.00-2331.60%
NDX171027C059250002017-10-17 1:57PM EDT5,925.00196.61184.20197.900.00-1931.11%
NDX171027C059300002017-10-18 11:56AM EDT5,930.00193.00179.30193.000.00-11230.62%
NDX171027C059400002017-10-20 12:38PM EDT5,940.00178.07169.60183.30+25.48+16.70%31929.67%
NDX171027C059500002017-10-20 12:38PM EDT5,950.00168.32159.90173.60-5.58-3.21%35428.70%
NDX171027C059600002017-10-19 11:40AM EDT5,960.00134.15150.30161.400.00-1426.58%
NDX171027C059700002017-10-10 9:43AM EDT5,970.00140.00140.80151.400.00-274325.47%
NDX171027C059750002017-10-19 2:10PM EDT5,975.00116.83137.70146.400.00-11024.91%
NDX171027C059800002017-10-20 3:14PM EDT5,980.00140.50133.40141.40-10.00-6.64%52224.34%
NDX171027C059900002017-10-20 3:14PM EDT5,990.00131.10124.00135.10+23.23+21.54%51724.79%
NDX171027C060000002017-10-23 10:46AM EDT6,000.00101.2995.2099.90-4.16-3.94%116211.09%
NDX171027C060100002017-10-19 2:10PM EDT6,010.0086.98105.80115.100.00-1922.38%
NDX171027C060200002017-10-19 11:52AM EDT6,020.0078.0597.00105.200.00-42921.19%
NDX171027C060250002017-10-23 10:46AM EDT6,025.0079.1275.8079.10+6.12+8.38%128011.36%
NDX171027C060300002017-10-17 11:49AM EDT6,030.00103.5788.4095.900.00-11120.20%
NDX171027C060400002017-10-19 10:58AM EDT6,040.0065.9480.2088.700.00-211919.97%
NDX171027C060500002017-10-20 3:47PM EDT6,050.0070.9972.0079.50+16.99+31.46%1114518.91%
NDX171027C060600002017-10-20 3:38PM EDT6,060.0065.2663.0070.90+16.66+34.28%122318.01%
NDX171027C060700002017-10-20 3:38PM EDT6,070.0057.6355.3064.10+13.17+29.62%112617.69%
NDX171027C060750002017-10-23 10:49AM EDT6,075.0038.0038.3040.70-20.06-34.55%115110.28%
NDX171027C060800002017-10-23 10:49AM EDT6,080.0033.0035.2038.10-17.47-34.61%177410.42%
NDX171027C060900002017-10-23 10:50AM EDT6,090.0028.9627.9030.80-18.34-38.77%7229.80%
NDX171027C061000002017-10-23 10:23AM EDT6,100.0026.4022.4025.40-9.35-26.15%271879.67%
NDX171027C061100002017-10-23 10:03AM EDT6,110.0027.1018.9021.70-2.07-7.10%181329.93%
NDX171027C061200002017-10-23 10:19AM EDT6,120.0016.8013.9016.60-8.30-33.07%291359.48%
NDX171027C061250002017-10-23 10:29AM EDT6,125.0014.9012.3014.80-14.77-49.78%141969.45%
NDX171027C061300002017-10-23 10:49AM EDT6,130.0011.5011.8013.80-8.50-42.50%661199.69%
NDX171027C061400002017-10-23 9:53AM EDT6,140.0013.408.3010.70-4.90-26.78%5619.57%
NDX171027C061500002017-10-23 10:49AM EDT6,150.007.007.008.90-6.47-48.03%101459.83%
NDX171027C061600002017-10-23 10:35AM EDT6,160.006.304.407.10-7.15-53.16%23419.93%
NDX171027C061700002017-10-23 10:49AM EDT6,170.004.103.005.20-4.02-49.51%17549.77%
NDX171027C061750002017-10-23 10:49AM EDT6,175.003.652.504.80-4.50-55.21%13649.95%
NDX171027C061800002017-10-23 10:43AM EDT6,180.003.652.504.40-3.60-49.66%66310.10%
NDX171027C061900002017-10-23 10:35AM EDT6,190.003.291.703.70-2.16-39.63%153810.41%
NDX171027C062000002017-10-23 10:13AM EDT6,200.002.722.103.30-1.63-37.47%623210.86%
NDX171027C062100002017-10-23 9:57AM EDT6,210.002.651.052.90-0.97-26.80%146211.25%
NDX171027C062200002017-10-23 9:57AM EDT6,220.002.200.752.65-0.80-26.67%2421211.73%
NDX171027C062250002017-10-23 10:46AM EDT6,225.001.670.752.60-1.00-37.45%1516812.04%
NDX171027C062300002017-10-20 3:37PM EDT6,230.003.021.253.60-2.08-40.78%1833113.38%
NDX171027C062400002017-10-20 3:28PM EDT6,240.002.151.053.10-2.45-53.26%828113.62%
NDX171027C062500002017-10-23 10:07AM EDT6,250.001.350.302.15-0.33-19.64%4540213.24%
NDX171027C062600002017-10-23 9:51AM EDT6,260.001.220.202.05-1.99-61.99%201213.77%
NDX171027C062700002017-10-23 9:51AM EDT6,270.001.130.052.00-0.07-5.83%205014.35%
NDX171027C062750002017-10-23 10:07AM EDT6,275.001.000.001.80-0.35-25.93%5816414.38%
NDX171027C062800002017-10-23 9:39AM EDT6,280.001.000.001.80-0.97-49.24%201114.70%
NDX171027C062900002017-10-20 10:24AM EDT6,290.001.670.502.30-0.51-23.39%5116.07%
NDX171027C063000002017-10-19 9:52AM EDT6,300.001.010.252.200.00-23216.57%
NDX171027C063100002017-10-20 2:46PM EDT6,310.000.750.252.15-0.28-27.18%1817.14%
NDX171027C063200002017-10-23 9:34AM EDT6,320.000.800.001.70-0.35-30.43%1517.02%
NDX171027C063250002017-10-20 10:42AM EDT6,325.001.040.252.10+0.34+48.57%39818.00%
NDX171027C063300002017-10-23 9:39AM EDT6,330.000.800.001.75-0.30-27.27%201317.71%
NDX171027C063400002017-10-20 11:57PM EDT6,340.001.120.252.050.00-5018.85%
NDX171027C063500002017-10-20 2:53PM EDT6,350.000.600.250.85-0.53-46.90%55816.83%
NDX171027C063600002017-10-20 11:57PM EDT6,360.000.600.150.800.00-2017.22%
NDX171027C063750002017-10-20 11:28AM EDT6,375.000.510.150.80-0.33-39.29%105318.04%
NDX171027C064000002017-10-23 10:47AM EDT6,400.000.660.001.50-0.09-12.00%43921.32%
NDX171027C064250002017-10-20 12:23PM EDT6,425.000.730.151.55+0.38+108.57%118522.85%
NDX171027C064500002017-10-20 12:34PM EDT6,450.000.680.151.550.00-77124.25%
NDX171027C064750002017-10-20 11:57PM EDT6,475.000.700.151.550.00-52025.64%
NDX171027C065000002017-10-20 11:57PM EDT6,500.000.300.151.200.00-81025.99%
NDX171027C065500002017-10-16 5:23PM EDT6,550.000.560.000.750.00-1026.83%
NDX171027C066000002017-10-20 11:57PM EDT6,600.000.480.050.950.00-129030.19%
NDX171027C067000002017-10-20 11:57PM EDT6,700.000.220.000.450.00-146032.03%
Putsfor27 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX171027P048000002017-10-17 12:41PM EDT4,800.000.250.000.300.00-4867.53%
NDX171027P049000002017-10-03 1:52PM EDT4,900.001.300.001.000.00-101469.56%
NDX171027P050000002017-10-17 11:29AM EDT5,000.000.750.000.450.00-26558.89%
NDX171027P051000002017-10-17 1:08PM EDT5,100.000.600.000.450.00-614653.47%
NDX171027P052000002017-10-20 11:55AM EDT5,200.000.600.000.45-0.45-42.86%116051.61%
NDX171027P053000002017-10-20 4:05PM EDT5,300.000.270.000.45-0.62-69.66%2895046.00%
NDX171027P053500002017-10-23 10:49AM EDT5,350.000.600.001.20-0.25-29.41%753448.55%
NDX171027P053750002017-10-17 9:45AM EDT5,375.001.770.001.750.00-23049.48%
NDX171027P054000002017-10-23 10:20AM EDT5,400.000.700.001.40+0.59+536.36%438546.44%
NDX171027P054250002017-10-23 10:20AM EDT5,425.000.800.001.50-0.75-48.39%436645.31%
NDX171027P054500002017-10-20 1:53PM EDT5,450.000.610.001.90-0.67-52.34%36745.25%
NDX171027P054750002017-10-20 3:44PM EDT5,475.000.480.001.95-1.34-73.63%328743.82%
NDX171027P054900002017-10-20 11:45PM EDT5,490.001.040.002.000.00-2043.02%
NDX171027P055000002017-10-23 10:20AM EDT5,500.000.810.001.65+0.31+62.00%1327741.20%
NDX171027P055100002017-10-20 11:45PM EDT5,510.000.670.001.050.00-123038.11%
NDX171027P055200002017-10-20 11:45PM EDT5,520.000.630.001.050.00-68037.51%
NDX171027P055250002017-10-23 9:47AM EDT5,525.000.770.001.50-1.73-69.20%34139.09%
NDX171027P055500002017-10-23 10:30AM EDT5,550.000.910.001.50-1.39-60.43%144537.53%
NDX171027P055700002017-10-17 3:23PM EDT5,570.002.850.002.300.00-5022038.72%
NDX171027P055750002017-10-23 9:43AM EDT5,575.001.000.001.85+0.41+69.49%513937.11%
NDX171027P056000002017-10-23 10:07AM EDT5,600.000.950.101.95+0.20+26.67%1131735.80%
NDX171027P056250002017-10-20 10:43AM EDT5,625.000.820.001.80-1.72-67.72%23733.78%
NDX171027P056500002017-10-23 10:20AM EDT5,650.001.390.352.20+0.19+15.83%423633.23%
NDX171027P056600002017-10-18 11:33AM EDT5,660.003.030.601.850.00-101231.68%
NDX171027P056700002017-10-19 10:19AM EDT5,670.004.500.601.850.00-130831.04%
NDX171027P056750002017-10-20 11:26AM EDT5,675.001.250.602.80-1.67-57.19%36532.90%
NDX171027P056800002017-10-20 11:01AM EDT5,680.001.190.602.85-2.54-68.10%1533832.67%
NDX171027P056900002017-10-20 9:48AM EDT5,690.001.600.602.25-2.45-60.49%52430.72%
NDX171027P057000002017-10-23 10:20AM EDT5,700.001.000.651.40-0.15-13.04%261727.88%
NDX171027P057100002017-10-23 10:15AM EDT5,710.001.050.701.40-0.40-27.59%11427.25%
NDX171027P057200002017-10-20 2:32PM EDT5,720.001.550.752.25-2.65-63.10%411128.75%
NDX171027P057250002017-10-23 10:13AM EDT5,725.001.100.801.45-0.40-26.67%714926.46%
NDX171027P057300002017-10-20 2:50PM EDT5,730.001.550.752.25-1.87-54.68%213528.08%
NDX171027P057400002017-10-20 1:58PM EDT5,740.001.550.802.25-3.05-66.30%62127.42%
NDX171027P057500002017-10-20 2:44PM EDT5,750.001.750.852.60-2.42-58.03%4480927.45%
NDX171027P057600002017-10-23 10:32AM EDT5,760.001.350.952.70-3.05-69.32%33226.95%
NDX171027P057700002017-10-18 12:07PM EDT5,770.003.390.902.650.00-11926.18%
NDX171027P057750002017-10-23 10:52AM EDT5,775.001.551.002.80+0.02+1.31%31,00626.11%
NDX171027P057800002017-10-20 10:41AM EDT5,780.001.901.203.60-3.48-64.68%72127.03%
NDX171027P057900002017-10-18 12:39PM EDT5,790.003.301.203.400.00-314226.03%
NDX171027P058000002017-10-20 2:45PM EDT5,800.001.851.203.40-2.31-55.53%361,16525.32%
NDX171027P058100002017-10-20 3:53PM EDT5,810.002.201.352.65-1.62-42.41%191023.45%
NDX171027P058200002017-10-20 10:45AM EDT5,820.002.521.353.70-3.76-59.87%320624.31%
NDX171027P058250002017-10-23 10:46AM EDT5,825.002.151.203.30-0.46-17.62%1551,29523.40%
NDX171027P058300002017-10-20 9:39AM EDT5,830.002.951.603.70-1.93-39.55%11823.59%
NDX171027P058400002017-10-20 3:19PM EDT5,840.002.501.353.30-2.56-50.59%2635722.33%
NDX171027P058500002017-10-23 9:41AM EDT5,850.002.251.353.50-0.33-12.79%196421.88%
NDX171027P058600002017-10-23 9:31AM EDT5,860.002.331.453.60-4.15-64.04%202221.28%
NDX171027P058700002017-10-23 10:42AM EDT5,870.002.051.553.80-2.25-52.33%116220.79%
NDX171027P058750002017-10-23 10:46AM EDT5,875.002.571.603.90-0.30-10.45%784120.54%
NDX171027P058800002017-10-23 9:39AM EDT5,880.002.531.654.00-0.24-8.66%2027120.28%
NDX171027P058900002017-10-20 3:28PM EDT5,890.003.121.953.90-4.03-56.36%803319.42%
NDX171027P059000002017-10-23 10:37AM EDT5,900.002.501.903.30-0.65-20.63%131,09517.99%
NDX171027P059100002017-10-23 9:31AM EDT5,910.002.631.954.40-0.92-25.92%2018018.43%
NDX171027P059200002017-10-20 3:08PM EDT5,920.003.303.405.00-4.40-57.14%122918.22%
NDX171027P059250002017-10-20 1:53PM EDT5,925.004.023.405.10-4.41-52.31%1002,01417.91%
NDX171027P059300002017-10-23 9:52AM EDT5,930.003.102.304.80-0.80-20.51%36317.24%
NDX171027P059400002017-10-23 10:25AM EDT5,940.003.652.505.00-1.07-22.67%267316.62%
NDX171027P059500002017-10-23 10:46AM EDT5,950.003.872.855.30-0.88-18.53%111,57116.06%
NDX171027P059600002017-10-23 10:49AM EDT5,960.004.653.205.60+0.45+10.71%2271815.47%
NDX171027P059700002017-10-20 3:32PM EDT5,970.005.204.006.50-3.85-42.54%157215.28%
NDX171027P059750002017-10-23 10:49AM EDT5,975.005.024.106.30-1.29-20.44%15263214.70%
NDX171027P059800002017-10-23 10:49AM EDT5,980.005.264.206.60-0.67-11.30%3410114.47%
NDX171027P059900002017-10-23 9:57AM EDT5,990.005.004.807.30-1.59-24.13%711414.03%
NDX171027P060000002017-10-23 10:43AM EDT6,000.006.455.508.00-0.75-10.42%301,16313.53%
NDX171027P060100002017-10-23 10:43AM EDT6,010.007.106.809.30-1.28-15.27%1312113.30%
NDX171027P060200002017-10-23 10:15AM EDT6,020.008.757.8010.20-0.73-7.70%404812.76%
NDX171027P060250002017-10-23 10:49AM EDT6,025.0010.258.1010.80+1.13+12.39%2919512.54%
NDX171027P060300002017-10-23 10:41AM EDT6,030.009.718.9011.60-0.06-0.61%386812.39%
NDX171027P060400002017-10-23 10:31AM EDT6,040.0011.4511.3013.70-1.17-9.27%144712.23%
NDX171027P060500002017-10-23 10:46AM EDT6,050.0013.5412.8015.30+0.39+2.97%2412411.73%
NDX171027P060600002017-10-20 3:55PM EDT6,060.0017.0814.5017.10-8.87-34.18%483611.20%
NDX171027P060700002017-10-23 9:48AM EDT6,070.0014.9219.1021.80-3.93-20.85%56511.64%
NDX171027P060750002017-10-23 10:49AM EDT6,075.0022.7519.6022.80+4.80+26.74%37711.29%
NDX171027P060800002017-10-23 10:19AM EDT6,080.0022.0522.4025.30+0.10+0.46%17011.44%
NDX171027P060900002017-10-23 10:50AM EDT6,090.0028.3026.5029.60+2.00+7.60%121511.37%
NDX171027P061000002017-10-23 10:49AM EDT6,100.0033.0031.2034.40+2.80+9.27%198011.30%
NDX171027P061100002017-10-23 10:39AM EDT6,110.0033.9536.2039.70+1.85+5.76%661811.24%
NDX171027P061200002017-10-23 9:44AM EDT6,120.0031.3141.4044.90-3.89-11.05%35710.95%
NDX171027P061250002017-10-23 9:50AM EDT6,125.0037.0044.3048.20-0.50-1.33%74410.99%
NDX171027P061300002017-10-20 10:49AM EDT6,130.0045.1039.1042.90-8.52-15.89%627.53%
NDX171027P061400002017-10-20 3:58PM EDT6,140.0050.9444.6049.40-1.31-2.51%1266.94%
NDX171027P061500002017-10-23 10:25AM EDT6,150.0064.5063.6068.90+12.96+25.15%46312.34%
NDX171027P061600002017-10-20 11:45PM EDT6,160.0082.7057.2064.400.00-223.61%
NDX171027P061700002017-10-19 10:22AM EDT6,170.00105.8064.8071.900.00-290.00%
NDX171027P061750002017-10-19 2:31PM EDT6,175.00101.4568.8075.600.00-10230.00%
NDX171027P061900002017-10-20 11:45PM EDT6,190.00108.3079.6088.000.00-220.00%
NDX171027P062000002017-10-20 3:12PM EDT6,200.0090.9788.4097.20+0.47+0.52%4050.00%
NDX171027P062100002017-10-20 9:46AM EDT6,210.0098.9095.10106.50-4.15-4.03%510.00%
NDX171027P062200002017-10-23 10:20AM EDT6,220.00125.15127.10133.30+15.50+14.14%1616.43%
NDX171027P062250002017-10-16 3:51PM EDT6,225.00116.15109.00122.200.00-72360.00%
NDX171027P062400002017-10-17 1:09PM EDT6,240.00127.45123.40137.000.00-240.00%
NDX171027P062500002017-10-18 2:22PM EDT6,250.00128.20133.00146.700.00-2170.00%
NDX171027P062600002017-10-17 1:08PM EDT6,260.00145.60142.70156.400.00-220.00%
NDX171027P062750002017-10-16 5:26PM EDT6,275.00161.70157.40171.100.00-420.00%
NDX171027P063000002017-10-18 1:14PM EDT6,300.00176.77182.00195.700.00-230.00%
NDX171027P068000002017-10-20 11:45PM EDT6,800.00729.70679.20695.900.00-110.00%
NDX171027P070000002017-10-20 11:45PM EDT7,000.00929.60879.10895.800.00-110.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes