Australia markets close in 3 hours 39 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,465.18+254.99 (+1.33%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240617C167000002024-06-03 9:57AM EDT16,700.001,936.902,681.902,839.900.00-1194.27%
NDXP240617C176000002024-06-12 9:56AM EDT17,600.001,884.801,779.301,943.10+832.45+79.10%1169.48%
NDXP240617C183750002024-06-04 1:06PM EDT18,375.00370.671,067.301,107.200.00-2131.24%
NDXP240617C184000002024-06-07 3:39PM EDT18,400.00652.101,041.601,082.200.00-51830.66%
NDXP240617C184500002024-06-03 1:50PM EDT18,450.00296.70993.601,032.400.00-2129.56%
NDXP240617C185000002024-06-12 9:56AM EDT18,500.00987.70953.10971.00+679.50+220.47%13022.99%
NDXP240617C185250002024-06-04 9:56AM EDT18,525.00275.45928.20946.100.00-292922.55%
NDXP240617C185500002024-06-07 3:31PM EDT18,550.00523.85903.30921.300.00-1522.16%
NDXP240617C186000002024-05-30 3:47PM EDT18,600.00251.65853.40871.300.00-2221.13%
NDXP240617C186250002024-06-04 3:20PM EDT18,625.00248.00828.60846.400.00-4220.67%
NDXP240617C187000002024-06-11 1:05PM EDT18,700.00450.22754.80771.000.00-92318.88%
NDXP240617C187500002024-06-11 9:36AM EDT18,750.00369.99705.30721.500.00-1818.11%
NDXP240617C188000002024-06-10 9:50AM EDT18,800.00291.08655.70671.900.00-1317.25%
NDXP240617C188250002024-06-05 10:20AM EDT18,825.00227.20631.20647.400.00-1416.95%
NDXP240617C188500002024-06-07 12:48PM EDT18,850.00326.35609.20624.900.00-1617.45%
NDXP240617C188750002024-06-06 9:35AM EDT18,875.00337.64582.10598.300.00-1116.25%
NDXP240617C189000002024-06-11 9:47AM EDT18,900.00237.53557.60573.900.00-101515.93%
NDXP240617C189250002024-06-05 11:26AM EDT18,925.00232.95533.30549.500.00--115.58%
NDXP240617C189500002024-06-12 4:00PM EDT18,950.00529.55509.10525.30+321.98+155.12%11615.29%
NDXP240617C189800002024-06-07 11:00AM EDT18,980.00226.00480.20496.500.00-4214.97%
NDXP240617C190000002024-06-12 10:51AM EDT19,000.00511.10461.10477.30+282.75+123.82%14314.74%
NDXP240617C190100002024-06-10 10:33AM EDT19,010.00187.00451.60467.800.00-2214.64%
NDXP240617C190750002024-06-11 3:11PM EDT19,075.00228.60390.70406.900.00-1214.06%
NDXP240617C190800002024-06-11 1:02PM EDT19,080.00175.40386.00402.300.00-4214.02%
NDXP240617C190900002024-06-11 3:52PM EDT19,090.00215.32376.80393.100.00-3213.94%
NDXP240617C191000002024-06-12 2:00PM EDT19,100.00400.00367.70383.90+274.87+219.67%121313.85%
NDXP240617C191250002024-06-12 12:38PM EDT19,125.00390.11345.10361.30+215.34+123.21%5613.67%
NDXP240617C191300002024-06-12 12:38PM EDT19,130.00385.85340.70356.90+271.95+238.76%5613.65%
NDXP240617C192000002024-06-12 10:02AM EDT19,200.00333.05280.00296.10+162.35+95.11%5713.24%
NDXP240617C192250002024-06-10 10:59AM EDT19,225.00100.50259.20275.400.00-1213.12%
NDXP240617C192500002024-06-11 2:38PM EDT19,250.00215.00239.10255.20+80.00+59.26%1613.01%
NDXP240617C192750002024-06-12 2:40PM EDT19,275.00213.04219.70235.80+104.02+95.41%8212.93%
NDXP240617C193000002024-06-12 4:00PM EDT19,300.00219.55200.90217.00+150.05+215.90%8512.84%
NDXP240617C193100002024-06-07 12:55PM EDT19,310.0098.40193.60209.600.00-2212.80%
NDXP240617C193200002024-06-07 12:55PM EDT19,320.0095.00186.40202.400.00-2212.76%
NDXP240617C193500002024-06-11 2:16PM EDT19,350.00170.76165.50181.50+91.46+115.33%1312.67%
NDXP240617C193750002024-06-07 2:21PM EDT19,375.00155.40148.90165.00+100.95+185.40%1412.60%
NDXP240617C194000002024-06-12 11:29AM EDT19,400.00200.25133.20149.30+162.54+431.03%16312.53%
NDXP240617C194250002024-06-12 3:57PM EDT19,425.00148.67118.40134.50+100.82+210.70%1212.47%
NDXP240617C194750002024-06-12 3:32PM EDT19,475.00110.0092.00107.20+71.30+184.24%47112.32%
NDXP240617C195000002024-06-12 3:28PM EDT19,500.0087.7078.9095.00+63.35+260.16%271112.26%
NDXP240617C195500002024-06-12 10:39AM EDT19,550.00101.7557.2073.90+64.97+176.64%6112.21%
NDXP240617C196000002024-06-12 3:56PM EDT19,600.0061.7540.4055.80+47.65+337.94%604312.10%
NDXP240617C196250002024-06-12 3:56PM EDT19,625.0053.8533.6047.90+41.75+345.04%193412.03%
NDXP240617C197000002024-06-12 4:12PM EDT19,700.0023.4518.1029.80+4.00+20.57%7311.96%
NDXP240617C197250002024-06-10 2:05PM EDT19,725.009.0314.3025.400.00-1311.99%
NDXP240617C197500002024-06-12 1:48PM EDT19,750.0034.0011.1021.60+28.64+534.33%1912.02%
NDXP240617C197750002024-06-12 3:56PM EDT19,775.0017.608.5016.80+8.60+95.56%11211.75%
NDXP240617C197800002024-06-12 9:57AM EDT19,780.0028.008.1016.20+19.00+211.11%1611.75%
NDXP240617C197900002024-06-07 2:44PM EDT19,790.0024.957.2016.80+16.15+183.52%1212.14%
NDXP240617C198000002024-06-12 3:56PM EDT19,800.0015.106.4015.70+8.45+127.07%153612.15%
NDXP240617C198250002024-06-12 3:41PM EDT19,825.009.754.1013.60+3.84+64.97%23812.29%
NDXP240617C198500002024-06-12 3:41PM EDT19,850.008.202.6512.00+3.15+62.38%52812.48%
NDXP240617C198750002024-06-11 10:07AM EDT19,875.002.901.4510.600.00-1812.68%
NDXP240617C199000002024-06-12 3:41PM EDT19,900.005.400.509.50+1.04+23.85%121012.91%
NDXP240617C200000002024-06-12 2:10PM EDT20,000.006.300.007.60+3.35+113.56%81714.41%
NDXP240617C201000002024-06-12 2:10PM EDT20,100.004.000.006.90+1.80+81.82%2416.16%
NDXP240617C201250002024-06-07 9:34AM EDT20,125.003.480.006.900.00-252516.66%
NDXP240617C201500002024-06-11 12:22PM EDT20,150.001.380.006.000.00-22816.71%
NDXP240617C201750002024-06-07 9:34AM EDT20,175.002.610.005.90-0.67-20.43%81517.15%
NDXP240617C202500002024-06-06 9:43AM EDT20,250.004.500.001.950.00--215.59%
NDXP240617C203000002024-06-10 11:50AM EDT20,300.001.600.005.800.00-2419.47%
NDXP240617C205000002024-06-12 4:11PM EDT20,500.001.000.005.80-0.93-48.19%9123.15%
Putsfor17 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240617P166000002024-06-10 9:45AM EDT16,600.001.610.002.100.00-3350.04%
NDXP240617P167000002024-05-17 12:48PM EDT16,700.0018.900.002.100.00-2052.05%
NDXP240617P168500002024-05-24 10:04AM EDT16,850.0015.800.002.150.00-1149.46%
NDXP240617P169000002024-06-11 12:40PM EDT16,900.001.160.002.200.00-1248.68%
NDXP240617P169250002024-05-29 9:40AM EDT16,925.0016.430.002.200.00--148.22%
NDXP240617P169500002024-06-06 3:36PM EDT16,950.004.350.002.200.00--147.77%
NDXP240617P170000002024-06-12 9:54AM EDT17,000.000.650.002.35-0.50-43.48%2647.23%
NDXP240617P170500002024-06-07 10:29AM EDT17,050.004.100.002.350.00-1146.31%
NDXP240617P170750002024-05-24 10:04AM EDT17,075.0019.800.005.200.00-2250.74%
NDXP240617P171000002024-06-12 3:06PM EDT17,100.000.850.005.00-1.09-56.19%4649.98%
NDXP240617P171250002024-05-24 10:06AM EDT17,125.0020.800.005.000.00-5549.49%
NDXP240617P172000002024-05-17 1:26PM EDT17,200.0035.200.005.000.00-1148.01%
NDXP240617P173000002024-06-11 10:12AM EDT17,300.001.300.004.900.00-61445.92%
NDXP240617P173500002024-06-07 2:08PM EDT17,350.004.250.004.900.00-202044.94%
NDXP240617P173750002024-05-31 10:52AM EDT17,375.0040.800.004.900.00-5544.45%
NDXP240617P174000002024-06-11 4:13PM EDT17,400.001.300.004.900.00-12343.96%
NDXP240617P174500002024-06-07 9:43AM EDT17,450.007.240.004.900.00-8842.98%
NDXP240617P174750002024-06-07 10:34AM EDT17,475.006.700.004.900.00-112142.50%
NDXP240617P175000002024-06-07 10:35AM EDT17,500.006.800.004.900.00-191342.01%
NDXP240617P175250002024-06-07 2:08PM EDT17,525.005.300.004.900.00-141041.52%
NDXP240617P175500002024-06-07 9:40AM EDT17,550.008.200.004.900.00-101041.03%
NDXP240617P175750002024-05-31 10:52AM EDT17,575.0059.400.004.900.00-11140.54%
NDXP240617P176000002024-06-06 3:40PM EDT17,600.008.450.004.900.00-2640.05%
NDXP240617P176750002024-05-31 12:32PM EDT17,675.0098.000.004.900.00-121238.59%
NDXP240617P177000002024-06-11 11:31AM EDT17,700.002.300.004.900.00-11638.10%
NDXP240617P177250002024-06-07 9:32AM EDT17,725.0010.610.004.900.00-181137.61%
NDXP240617P177500002024-06-11 3:50PM EDT17,750.002.250.004.900.00-14037.12%
NDXP240617P177750002024-06-07 9:30AM EDT17,775.0011.750.004.900.00-532936.63%
NDXP240617P178000002024-06-07 9:30AM EDT17,800.0011.900.004.900.00-282836.15%
NDXP240617P178250002024-05-31 11:31AM EDT17,825.00111.300.004.900.00-121235.66%
NDXP240617P178500002024-05-31 12:46PM EDT17,850.00125.700.004.900.00-9935.17%
NDXP240617P178750002024-06-10 3:31PM EDT17,875.002.700.004.900.00-969634.68%
NDXP240617P179000002024-06-11 4:04PM EDT17,900.001.790.004.90-0.96-34.91%11234.19%
NDXP240617P179250002024-06-10 2:19PM EDT17,925.004.310.004.900.00-7933.70%
NDXP240617P180000002024-06-12 3:58PM EDT18,000.000.680.004.90-2.72-80.00%43032.23%
NDXP240617P180300002024-06-07 3:14PM EDT18,030.0012.700.005.000.00-2231.74%
NDXP240617P180700002024-06-07 2:29PM EDT18,070.0012.800.005.000.00-2230.95%
NDXP240617P180800002024-06-07 3:29PM EDT18,080.0012.300.006.100.00-4431.72%
NDXP240617P180900002024-06-07 2:44PM EDT18,090.0012.500.006.100.00-2231.52%
NDXP240617P181000002024-06-07 3:44PM EDT18,100.0012.200.006.100.00-6731.32%
NDXP240617P181500002024-06-11 10:07AM EDT18,150.007.250.006.100.00-1130.31%
NDXP240617P182000002024-06-05 12:18PM EDT18,200.0040.390.006.100.00-1129.30%
NDXP240617P182250002024-06-07 12:51PM EDT18,225.0017.950.005.200.00-1228.07%
NDXP240617P182500002024-06-10 2:04PM EDT18,250.0010.810.005.200.00-2227.57%
NDXP240617P182750002024-06-11 10:07AM EDT18,275.0011.250.005.300.00-1327.16%
NDXP240617P183000002024-06-10 1:49PM EDT18,300.0012.750.005.300.00-221626.66%
NDXP240617P183250002024-06-03 10:58AM EDT18,325.00151.250.005.400.00-6626.24%
NDXP240617P183500002024-06-12 3:39PM EDT18,350.001.970.006.10-35.33-94.72%9126.26%
NDXP240617P184250002024-06-11 3:58PM EDT18,425.008.770.006.200.00-1424.80%
NDXP240617P184900002024-06-07 9:52AM EDT18,490.0049.000.006.200.00-2123.47%
NDXP240617P185000002024-06-12 10:39AM EDT18,500.002.570.006.20-8.73-77.26%11523.26%
NDXP240617P185250002024-06-12 9:30AM EDT18,525.006.810.006.30-10.80-61.33%2322.81%
NDXP240617P185500002024-06-07 11:09AM EDT18,550.0060.200.006.300.00-10722.29%
NDXP240617P185750002024-06-07 10:27AM EDT18,575.007.940.006.40-57.34-87.84%2721.83%
NDXP240617P185900002024-06-10 12:57PM EDT18,590.0037.000.006.400.00-1321.52%
NDXP240617P186000002024-06-12 9:36AM EDT18,600.005.530.006.50-10.32-65.11%101621.37%
NDXP240617P186250002024-06-11 3:59PM EDT18,625.0017.450.006.500.00-1220.85%
NDXP240617P186500002024-06-10 10:49AM EDT18,650.0057.350.006.600.00-202120.38%
NDXP240617P186750002024-06-06 3:48PM EDT18,675.0084.270.006.600.00--119.86%
NDXP240617P186900002024-06-07 12:34PM EDT18,690.0064.600.006.700.00-1119.60%
NDXP240617P187000002024-06-12 3:03PM EDT18,700.003.150.006.70-22.20-87.57%41119.38%
NDXP240617P187500002024-06-12 3:03PM EDT18,750.003.950.107.10-30.05-88.38%2818.53%
NDXP240617P187750002024-06-05 10:22AM EDT18,775.00202.000.357.400.00--118.13%
NDXP240617P187900002024-06-11 1:45PM EDT18,790.0054.510.507.600.00-3417.90%
NDXP240617P188000002024-06-11 4:13PM EDT18,800.0033.350.607.700.00-5617.73%
NDXP240617P188250002024-05-30 12:56PM EDT18,825.00327.700.908.100.00-2117.36%
NDXP240617P188500002024-06-11 3:04PM EDT18,850.0017.301.308.50-33.97-66.26%1216.97%
NDXP240617P188600002024-06-12 9:56AM EDT18,860.0012.160.008.80-40.81-77.04%1216.87%
NDXP240617P188750002024-06-10 10:39AM EDT18,875.00120.510.009.100.00-1216.65%
NDXP240617P189000002024-06-12 1:27PM EDT18,900.009.600.409.60-44.42-82.23%171216.27%
NDXP240617P190000002024-06-12 4:08PM EDT19,000.008.053.7013.10-85.05-91.35%66815.03%
NDXP240617P190400002024-06-07 3:50PM EDT19,040.00196.804.9016.100.00-1114.82%
NDXP240617P191250002024-06-12 9:48AM EDT19,125.0023.0312.9022.90-99.57-81.22%2514.03%
NDXP240617P192500002024-06-12 3:52PM EDT19,250.0030.2031.2042.90-225.80-88.20%142313.42%
NDXP240617P193500002024-06-12 1:30PM EDT19,350.0071.1054.4070.10-250.30-77.88%4013.12%
NDXP240617P195000002024-06-12 3:37PM EDT19,500.00120.00117.60132.60-416.95-77.65%6912.57%
NDXP240617P203000002024-05-28 12:47PM EDT20,300.001,377.50831.20849.000.00-1123.20%
NDXP240617P205000002024-06-07 1:51PM EDT20,500.001,388.401,019.101,058.600.00-1130.64%