Australia markets close in 1 hour 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
Callsfor20 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240620C168500002024-06-06 10:24AM EDT16,850.002,207.000.000.000.00--00.00%
NDXP240620C169500002024-06-06 10:24AM EDT16,950.002,105.000.000.000.00--00.00%
NDXP240620C179500002024-06-06 10:25AM EDT17,950.001,134.560.000.000.00--00.00%
NDXP240620C182000002024-05-16 10:15AM EDT18,200.00649.800.000.000.00--00.00%
NDXP240620C183000002024-05-16 10:15AM EDT18,300.00576.700.000.000.00--00.00%
NDXP240620C184750002024-05-31 10:35AM EDT18,475.00224.640.000.000.00-200.00%
NDXP240620C185000002024-06-12 9:55AM EDT18,500.00991.550.000.000.00-300.00%
NDXP240620C185500002024-06-05 3:09PM EDT18,550.00570.300.000.000.00-100.00%
NDXP240620C186000002024-06-06 1:02PM EDT18,600.00547.630.000.000.00-400.00%
NDXP240620C186250002024-06-06 1:02PM EDT18,625.00528.280.000.000.00-400.00%
NDXP240620C186500002024-06-05 1:51PM EDT18,650.00470.200.000.000.00-100.00%
NDXP240620C186750002024-06-11 3:03PM EDT18,675.00576.100.000.000.00-100.00%
NDXP240620C187000002024-06-10 11:08AM EDT18,700.00440.500.000.000.00-100.00%
NDXP240620C187500002024-06-11 2:30PM EDT18,750.00503.330.000.000.00-800.00%
NDXP240620C187600002024-06-10 10:10AM EDT18,760.00362.360.000.000.00-100.00%
NDXP240620C188000002024-06-05 10:32AM EDT18,800.00304.300.000.000.00-100.00%
NDXP240620C188500002024-06-11 9:54AM EDT18,850.00282.950.000.000.00-100.00%
NDXP240620C189000002024-06-07 9:43AM EDT18,900.00283.900.000.000.00-200.00%
NDXP240620C189250002024-06-05 11:26AM EDT18,925.00252.610.000.000.00--00.00%
NDXP240620C189300002024-06-10 10:10AM EDT18,930.00249.000.000.000.00-100.00%
NDXP240620C189500002024-06-07 10:54AM EDT18,950.00298.630.000.000.00-100.00%
NDXP240620C190000002024-06-12 9:51AM EDT19,000.00523.850.000.000.00-100.00%
NDXP240620C190200002024-06-07 3:32PM EDT19,020.00221.000.000.000.00-200.00%
NDXP240620C190250002024-06-10 2:22PM EDT19,025.00215.010.000.000.00-100.00%
NDXP240620C190400002024-06-10 2:22PM EDT19,040.00206.750.000.000.00-200.00%
NDXP240620C190500002024-06-12 10:35AM EDT19,050.00507.420.000.000.00-100.00%
NDXP240620C190750002024-06-06 9:42AM EDT19,075.00245.000.000.000.00--00.00%
NDXP240620C191000002024-06-12 3:19PM EDT19,100.00489.150.000.000.00-100.00%
NDXP240620C191250002024-06-11 2:38PM EDT19,125.00230.700.000.000.00-200.00%
NDXP240620C191400002024-06-07 9:43AM EDT19,140.00153.600.000.000.00-200.00%
NDXP240620C191500002024-06-11 1:26PM EDT19,150.00166.000.000.000.00-100.00%
NDXP240620C192000002024-06-12 10:35AM EDT19,200.00380.100.000.000.00-100.00%
NDXP240620C192250002024-05-31 10:51AM EDT19,225.0021.250.000.000.00-7000.00%
NDXP240620C192500002024-06-12 3:26PM EDT19,250.00294.600.000.000.00-1800.00%
NDXP240620C192700002024-06-12 2:17PM EDT19,270.00297.300.000.000.00-100.00%
NDXP240620C193000002024-06-12 9:54AM EDT19,300.00269.900.000.000.00-500.00%
NDXP240620C193250002024-06-11 1:43PM EDT19,325.00101.350.000.000.00-100.00%
NDXP240620C193500002024-06-12 3:18PM EDT19,350.00278.450.000.000.00-3600.00%
NDXP240620C194000002024-06-12 3:24PM EDT19,400.00204.000.000.000.00-3100.00%
NDXP240620C194250002024-06-12 3:37PM EDT19,425.00174.520.000.000.00-8500.00%
NDXP240620C194500002024-06-10 10:58AM EDT19,450.0053.800.000.000.00-100.00%
NDXP240620C195000002024-06-12 3:37PM EDT19,500.00133.020.000.000.00-1200.20%
NDXP240620C195250002024-06-12 3:16PM EDT19,525.00153.900.000.000.00-300.39%
NDXP240620C196000002024-06-12 2:40PM EDT19,600.00110.000.000.000.00-600.78%
NDXP240620C196500002024-06-12 3:10PM EDT19,650.0083.900.000.000.00-2001.56%
NDXP240620C196750002024-06-06 1:55PM EDT19,675.0036.970.000.000.00--01.56%
NDXP240620C197000002024-06-11 3:59PM EDT19,700.0027.250.000.000.00-101.56%
NDXP240620C197250002024-06-03 9:30AM EDT19,725.007.200.000.000.00-101.56%
NDXP240620C197500002024-06-12 3:26PM EDT19,750.0044.600.000.000.00-601.56%
NDXP240620C197750002024-06-12 10:31AM EDT19,775.0060.400.000.000.00-201.56%
NDXP240620C198000002024-06-11 3:59PM EDT19,800.0016.150.000.000.00-101.56%
NDXP240620C198250002024-06-03 9:31AM EDT19,825.004.600.000.000.00-103.13%
NDXP240620C198500002024-06-12 3:35PM EDT19,850.0022.000.000.000.00-203.13%
NDXP240620C199000002024-06-12 3:50PM EDT19,900.0018.050.000.000.00-703.13%
NDXP240620C199250002024-06-12 3:50PM EDT19,925.0015.850.000.000.00-403.13%
NDXP240620C199500002024-06-10 9:59AM EDT19,950.005.830.000.000.00-103.13%
NDXP240620C199750002024-06-10 9:59AM EDT19,975.005.400.000.000.00-1103.13%
NDXP240620C200000002024-06-12 1:42PM EDT20,000.0017.800.000.000.00-303.13%
NDXP240620C201000002024-06-12 9:56AM EDT20,100.008.900.000.000.00-7803.13%
NDXP240620C202000002024-06-11 2:04PM EDT20,200.002.470.000.000.00-6103.13%
NDXP240620C202500002024-06-10 11:41AM EDT20,250.002.720.000.000.00-106.25%
NDXP240620C202750002024-06-07 2:51PM EDT20,275.003.520.000.000.00-106.25%
NDXP240620C214250002024-06-07 4:03PM EDT21,425.001.080.000.000.00-2012.50%
NDXP240620C214500002024-06-07 4:01PM EDT21,450.001.010.000.000.00-2012.50%
NDXP240620C214750002024-06-07 2:51PM EDT21,475.001.100.000.000.00-1012.50%
Putsfor20 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240620P161000002024-05-24 9:48AM EDT16,100.0012.350.000.000.00-1025.00%
NDXP240620P164500002024-05-24 9:48AM EDT16,450.0015.050.000.000.00-2025.00%
NDXP240620P165500002024-06-11 1:12PM EDT16,550.002.310.000.000.00-1025.00%
NDXP240620P165750002024-06-07 4:03PM EDT16,575.003.480.000.000.00-1025.00%
NDXP240620P168000002024-06-12 1:58PM EDT16,800.001.250.000.000.00-3012.50%
NDXP240620P169250002024-05-29 1:36PM EDT16,925.0020.050.000.000.00--012.50%
NDXP240620P169500002024-06-03 12:12PM EDT16,950.0017.990.000.000.00-12012.50%
NDXP240620P170000002024-06-12 9:34AM EDT17,000.002.000.000.000.00-8012.50%
NDXP240620P170500002024-05-30 9:42AM EDT17,050.0021.900.000.000.00-1012.50%
NDXP240620P171250002024-05-30 9:42AM EDT17,125.0023.600.000.000.00-1012.50%
NDXP240620P171500002024-06-03 10:53AM EDT17,150.0022.180.000.000.00-10012.50%
NDXP240620P172000002024-06-07 10:57AM EDT17,200.007.400.000.000.00-1012.50%
NDXP240620P172500002024-06-05 1:16PM EDT17,250.0010.100.000.000.00--012.50%
NDXP240620P173000002024-06-12 2:02PM EDT17,300.001.850.000.000.00-1012.50%
NDXP240620P173750002024-06-11 9:56AM EDT17,375.005.240.000.000.00-5012.50%
NDXP240620P174500002024-06-12 10:05AM EDT17,450.002.780.000.000.00-2012.50%
NDXP240620P174750002024-05-29 3:05PM EDT17,475.0035.400.000.000.00--012.50%
NDXP240620P175000002024-06-10 3:39PM EDT17,500.005.100.000.000.00-51012.50%
NDXP240620P175750002024-06-11 9:47AM EDT17,575.006.300.000.000.00-19012.50%
NDXP240620P176000002024-06-11 9:47AM EDT17,600.006.450.000.000.00-17012.50%
NDXP240620P176500002024-06-11 9:47AM EDT17,650.006.590.000.000.00-10012.50%
NDXP240620P177000002024-06-12 10:39AM EDT17,700.003.300.000.000.00-17012.50%
NDXP240620P177250002024-06-07 3:13PM EDT17,725.0012.320.000.000.00-1012.50%
NDXP240620P177500002024-06-12 3:24PM EDT17,750.002.880.000.000.00-6012.50%
NDXP240620P178000002024-06-07 3:47PM EDT17,800.0012.130.000.000.00-1012.50%
NDXP240620P178500002024-06-10 2:05PM EDT17,850.008.950.000.000.00-3012.50%
NDXP240620P179000002024-06-12 10:39AM EDT17,900.003.990.000.000.00-17012.50%
NDXP240620P179500002024-06-11 11:21AM EDT17,950.009.100.000.000.00-44012.50%
NDXP240620P180000002024-06-12 9:58AM EDT18,000.004.500.000.000.00-1012.50%
NDXP240620P180250002024-06-06 11:48AM EDT18,025.0026.720.000.000.00-106.25%
NDXP240620P181000002024-06-12 2:20PM EDT18,100.004.500.000.000.00-106.25%
NDXP240620P181250002024-06-06 3:49PM EDT18,125.0028.500.000.000.00-206.25%
NDXP240620P181500002024-06-12 1:14PM EDT18,150.004.620.000.000.00-106.25%
NDXP240620P181750002024-06-11 1:41PM EDT18,175.0013.920.000.000.00-106.25%
NDXP240620P182000002024-06-12 9:58AM EDT18,200.005.800.000.000.00-106.25%
NDXP240620P182250002024-06-04 10:20AM EDT18,225.00130.600.000.000.00-306.25%
NDXP240620P182500002024-06-12 1:14PM EDT18,250.005.200.000.000.00-106.25%
NDXP240620P182750002024-06-04 2:07PM EDT18,275.00130.000.000.000.00-206.25%
NDXP240620P183000002024-06-12 3:30PM EDT18,300.005.850.000.000.00-3806.25%
NDXP240620P183500002024-06-06 9:30AM EDT18,350.0048.220.000.000.00--06.25%
NDXP240620P183700002024-06-07 10:18AM EDT18,370.0047.700.000.000.00-306.25%
NDXP240620P183800002024-06-12 9:38AM EDT18,380.008.550.000.000.00-2906.25%
NDXP240620P184000002024-06-12 9:36AM EDT18,400.009.530.000.000.00-3006.25%
NDXP240620P184500002024-06-03 3:53PM EDT18,450.00202.000.000.000.00-806.25%
NDXP240620P184750002024-06-07 10:15AM EDT18,475.0063.300.000.000.00-106.25%
NDXP240620P185000002024-06-12 3:30PM EDT18,500.008.050.000.000.00-3806.25%
NDXP240620P185200002024-06-07 11:16AM EDT18,520.0069.550.000.000.00-106.25%
NDXP240620P185250002024-06-05 9:58AM EDT18,525.00135.150.000.000.00--06.25%
NDXP240620P185300002024-06-07 10:13AM EDT18,530.0071.300.000.000.00-106.25%
NDXP240620P185500002024-06-12 9:48AM EDT18,550.0010.900.000.000.00-206.25%
NDXP240620P185750002024-06-12 9:48AM EDT18,575.0011.600.000.000.00-206.25%
NDXP240620P186000002024-06-12 2:27PM EDT18,600.009.400.000.000.00-306.25%
NDXP240620P186250002024-06-10 1:03PM EDT18,625.0062.050.000.000.00-206.25%
NDXP240620P186500002024-06-10 10:08AM EDT18,650.0088.370.000.000.00-106.25%
NDXP240620P186600002024-06-11 10:19AM EDT18,660.0068.000.000.000.00-106.25%
NDXP240620P186750002024-06-12 2:27PM EDT18,675.0011.200.000.000.00-306.25%
NDXP240620P187000002024-06-12 1:14PM EDT18,700.0011.780.000.000.00-206.25%
NDXP240620P187250002024-06-11 11:48AM EDT18,725.0072.500.000.000.00-206.25%
NDXP240620P187500002024-06-12 3:26PM EDT18,750.0012.500.000.000.00-1503.13%
NDXP240620P187750002024-06-05 9:47AM EDT18,775.00221.000.000.000.00--03.13%
NDXP240620P187900002024-06-12 3:12PM EDT18,790.0011.500.000.000.00-203.13%
NDXP240620P188000002024-06-12 3:12PM EDT18,800.0011.800.000.000.00-303.13%
NDXP240620P188250002024-06-11 9:46AM EDT18,825.00111.000.000.000.00-103.13%
NDXP240620P188500002024-06-12 9:39AM EDT18,850.0025.810.000.000.00-303.13%
NDXP240620P189000002024-06-12 3:50PM EDT18,900.0017.750.000.000.00-203.13%
NDXP240620P189250002024-06-12 10:47AM EDT18,925.0024.450.000.000.00-103.13%
NDXP240620P190000002024-06-12 2:39PM EDT19,000.0028.660.000.000.00-403.13%
NDXP240620P190250002024-06-10 2:22PM EDT19,025.00182.250.000.000.00-103.13%
NDXP240620P190500002024-06-12 2:39PM EDT19,050.0033.560.000.000.00-403.13%
NDXP240620P191000002024-06-12 3:24PM EDT19,100.0031.600.000.000.00-403.13%
NDXP240620P191500002024-06-05 11:42AM EDT19,150.00329.000.000.000.00--01.56%
NDXP240620P192500002024-06-12 4:04PM EDT19,250.0063.700.000.000.00-901.56%
NDXP240620P193500002024-06-12 3:11PM EDT19,350.0077.420.000.000.00-2200.78%
NDXP240620P195000002024-06-12 10:38AM EDT19,500.00155.000.000.000.00-200.00%
NDXP240620P199000002024-06-07 2:24PM EDT19,900.00882.100.000.000.00-400.00%
NDXP240620P199250002024-06-07 2:24PM EDT19,925.00906.230.000.000.00-400.00%