Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,659.80+82.90 (+0.42%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240930C118000002024-04-29 1:26PM EDT11,800.006,241.257,123.107,146.300.00--40.00%
NDXP240930C128000002024-04-29 1:26PM EDT12,800.005,282.456,151.106,173.200.00--40.00%
NDXP240930C132000002024-06-06 10:32AM EDT13,200.006,064.150.000.000.00--00.00%
NDXP240930C135000002024-01-08 10:36AM EDT13,500.003,568.434,577.104,777.100.00--20.00%
NDXP240930C136000002024-03-08 12:54PM EDT13,600.005,021.024,879.704,900.000.00-990.00%
NDXP240930C137000002024-03-08 12:54PM EDT13,700.004,928.784,786.404,806.800.00-950.00%
NDXP240930C138000002024-05-02 12:57PM EDT13,800.003,940.904,968.404,996.300.00-940.00%
NDXP240930C139000002024-05-02 12:57PM EDT13,900.003,848.114,871.904,899.800.00--90.00%
NDXP240930C145000002023-11-03 10:38AM EDT14,500.001,865.602,502.702,531.500.00-110.00%
NDXP240930C155000002023-10-02 9:30AM EDT15,500.001,312.100.000.000.00--10.00%
NDXP240930C161000002023-10-02 9:30AM EDT16,100.001,012.400.000.000.00--10.00%
NDXP240930C170000002023-12-11 11:52AM EDT17,000.00986.701,218.901,242.400.00-2170.00%
NDXP240930C175000002023-12-11 11:52AM EDT17,500.00750.50939.30961.400.00-230.00%
NDXP240930C176000002024-04-24 9:47AM EDT17,600.001,110.001,752.801,768.000.00--10.00%
NDXP240930C179000002024-05-28 12:40PM EDT17,900.001,566.490.000.000.00-100.00%
NDXP240930C180000002024-03-19 2:36PM EDT18,000.001,292.00814.40826.700.00-120920.00%
NDXP240930C181000002024-05-14 2:14PM EDT18,100.001,042.181,925.201,948.200.00-2224.08%
NDXP240930C182000002024-03-28 2:57PM EDT18,200.001,250.20783.70797.000.00-110.00%
NDXP240930C183000002024-05-24 11:39AM EDT18,300.001,235.730.000.000.00-200.00%
NDXP240930C184000002024-05-15 9:41AM EDT18,400.00944.001,657.701,701.700.00-2123.00%
NDXP240930C185000002024-05-20 10:01AM EDT18,500.001,004.200.000.000.00-140.00%
NDXP240930C186000002024-05-30 10:26AM EDT18,600.00924.890.000.000.00-100.00%
NDXP240930C188000002024-06-07 3:40PM EDT18,800.00991.550.000.000.00-110.00%
NDXP240930C190000002024-05-23 1:53PM EDT19,000.00706.100.000.000.00-200.00%
NDXP240930C191000002024-05-31 10:34AM EDT19,100.00476.800.000.000.00-100.00%
NDXP240930C192000002024-06-12 9:59AM EDT19,200.001,007.800.000.000.00-130.00%
NDXP240930C193000002024-06-03 1:53PM EDT19,300.00458.220.000.000.00-100.00%
NDXP240930C195000002024-05-13 9:30AM EDT19,500.00358.400.000.000.00-120.00%
NDXP240930C196000002024-05-13 9:30AM EDT19,600.00328.390.000.000.00-110.00%
NDXP240930C197000002024-05-01 2:45PM EDT19,700.00206.65303.60315.300.00--57.91%
NDXP240930C198000002024-06-04 1:23PM EDT19,800.00302.090.000.000.00-160.20%
NDXP240930C199000002024-05-23 1:36PM EDT19,900.00338.600.000.000.00-2000.39%
NDXP240930C200000002024-06-12 9:51AM EDT20,000.00551.140.000.000.00-4120.78%
NDXP240930C201000002024-06-12 9:51AM EDT20,100.00504.080.000.000.00--00.78%
NDXP240930C202000002024-05-24 10:00AM EDT20,200.00239.900.000.000.00-1000.78%
NDXP240930C203000002024-06-12 1:02PM EDT20,300.00425.830.000.000.00-240.78%
NDXP240930C204000002024-04-15 1:26PM EDT20,400.00200.52201.80209.000.00-3311.45%
NDXP240930C205000002024-06-14 3:25PM EDT20,500.00424.470.000.000.00-101.56%
NDXP240930C207000002024-05-20 10:58AM EDT20,700.00152.740.000.000.00--01.56%
NDXP240930C208000002024-06-12 1:02PM EDT20,800.00258.700.000.000.00-101.56%
NDXP240930C209000002024-06-12 1:02PM EDT20,900.00232.700.000.000.00-901.56%
NDXP240930C210000002024-06-12 9:53AM EDT21,000.00203.300.000.000.00-801.56%
NDXP240930C212000002024-06-14 9:31AM EDT21,200.00190.000.000.000.00-203.13%
NDXP240930C215000002024-06-03 3:41PM EDT21,500.0036.840.000.000.00-203.13%
NDXP240930C216000002024-06-13 9:35AM EDT21,600.00121.800.000.000.00-133.13%
NDXP240930C218000002024-06-13 9:35AM EDT21,800.0096.800.000.000.00-173.13%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240930P118000002024-06-04 11:50AM EDT11,800.0010.460.000.000.00-2712.50%
NDXP240930P120000002024-06-04 12:23PM EDT12,000.0010.400.000.000.00-2112.50%
NDXP240930P124000002024-04-24 10:24AM EDT12,400.0044.0011.8016.700.00-1139.14%
NDXP240930P128000002024-04-29 1:26PM EDT12,800.0043.7017.7021.900.00--438.19%
NDXP240930P130000002024-06-06 12:52PM EDT13,000.0016.000.000.000.00-11212.50%
NDXP240930P132000002024-06-04 12:19PM EDT13,200.0022.000.000.000.00-1312.50%
NDXP240930P133000002024-06-06 12:43PM EDT13,300.0018.800.000.000.00-1312.50%
NDXP240930P134000002023-12-18 2:25PM EDT13,400.00211.52172.50179.600.00-1051.88%
NDXP240930P135000002024-05-30 10:50AM EDT13,500.0028.630.000.000.00-11812.50%
NDXP240930P137000002024-06-12 12:59PM EDT13,700.0015.200.000.000.00--112.50%
NDXP240930P140000002024-01-10 4:05PM EDT14,000.00241.89134.50141.200.00--144.58%
NDXP240930P141000002024-05-03 10:00AM EDT14,100.0064.0033.6040.100.00-1133.74%
NDXP240930P142000002024-05-03 10:00AM EDT14,200.0065.5035.6042.000.00-2233.40%
NDXP240930P143000002024-06-04 2:43PM EDT14,300.0036.500.000.000.00-1212.50%
NDXP240930P144000002024-03-18 9:31AM EDT14,400.00150.00162.40169.100.00-202043.56%
NDXP240930P145000002024-05-31 12:03PM EDT14,500.0058.150.000.000.00-1212.50%
NDXP240930P149000002023-11-07 10:30AM EDT14,900.00795.90547.00562.100.00--158.34%
NDXP240930P150000002024-05-31 12:03PM EDT15,000.0077.100.000.000.00-166.25%
NDXP240930P153000002024-01-22 11:39AM EDT15,300.00336.80314.90322.400.00--244.80%
NDXP240930P154000002024-01-22 11:39AM EDT15,400.00351.90329.00336.400.00--244.61%
NDXP240930P155000002024-05-30 11:00AM EDT15,500.0083.900.000.000.00-156.25%
NDXP240930P156000002024-01-22 11:39AM EDT15,600.00384.00360.20367.700.00--444.30%
NDXP240930P157000002024-05-17 2:21PM EDT15,700.0092.3041.0056.200.00-2325.98%
NDXP240930P158000002024-05-17 2:21PM EDT15,800.0098.6243.4058.600.00-12825.61%
NDXP240930P160000002024-05-30 10:50AM EDT16,000.00110.970.000.000.00-166.25%
NDXP240930P161000002024-06-10 11:21AM EDT16,100.0078.900.000.000.00-1126.25%
NDXP240930P162000002024-06-10 11:21AM EDT16,200.0083.900.000.000.00-116.25%
NDXP240930P163000002024-02-28 1:38PM EDT16,300.00367.25272.20280.800.00-1134.87%
NDXP240930P165000002024-06-05 11:45AM EDT16,500.00111.500.000.000.00-226.25%
NDXP240930P166000002024-05-28 11:33AM EDT16,600.00130.600.000.000.00-106.25%
NDXP240930P168000002024-05-02 9:31AM EDT16,800.00476.09173.70182.900.00-1626.75%
NDXP240930P169000002024-06-04 3:52PM EDT16,900.00173.150.000.000.00-3176.25%
NDXP240930P170000002024-06-04 3:52PM EDT17,000.00184.750.000.000.00-383.13%
NDXP240930P171000002024-06-12 9:51AM EDT17,100.00102.520.000.000.00-253.13%
NDXP240930P172000002024-06-12 9:51AM EDT17,200.00109.430.000.000.00-373.13%
NDXP240930P173000002024-06-03 12:02PM EDT17,300.00247.400.000.000.00-233.13%
NDXP240930P174000002024-04-25 9:43AM EDT17,400.00786.66220.00225.900.00--124.19%
NDXP240930P175000002024-06-13 2:39PM EDT17,500.00131.100.000.000.00-2293.13%
NDXP240930P176000002024-06-12 9:36AM EDT17,600.00152.400.000.000.00-103.13%
NDXP240930P178000002024-06-06 12:43PM EDT17,800.00247.830.000.000.00--23.13%
NDXP240930P179000002024-06-13 10:10AM EDT17,900.00162.890.000.000.00-133.13%
NDXP240930P180000002024-06-14 10:21AM EDT18,000.00185.000.000.000.00-163.13%
NDXP240930P181000002024-06-12 12:59PM EDT18,100.00198.430.000.000.00-133.13%
NDXP240930P182000002024-06-12 12:59PM EDT18,200.00213.530.000.000.00-143.13%
NDXP240930P183000002024-05-15 9:40AM EDT18,300.00549.84222.20237.700.00--217.74%
NDXP240930P184000002024-06-14 12:25PM EDT18,400.00247.300.000.000.00-101.56%
NDXP240930P185000002024-06-13 10:04AM EDT18,500.00246.330.000.000.00-111.56%
NDXP240930P186000002024-05-30 10:26AM EDT18,600.00552.600.000.000.00-111.56%
NDXP240930P187000002024-06-14 12:25PM EDT18,700.00302.600.000.000.00--11.56%
NDXP240930P188000002024-06-07 3:40PM EDT18,800.00478.130.000.000.00-111.56%
NDXP240930P189000002024-06-12 9:35AM EDT18,900.00381.090.000.000.00-5141.56%
NDXP240930P190000002024-06-12 9:53AM EDT19,000.00389.410.000.000.00-801.56%
NDXP240930P191000002024-06-12 9:53AM EDT19,100.00417.490.000.000.00--30.78%
NDXP240930P192000002024-06-07 3:40PM EDT19,200.00626.850.000.000.00-120.78%
NDXP240930P193000002024-05-24 11:39AM EDT19,300.00762.300.000.000.00-200.78%
NDXP240930P194000002024-02-05 10:35AM EDT19,400.001,679.950.000.000.00-110.39%
NDXP240930P204000002024-02-05 10:35AM EDT20,400.002,387.030.000.000.00-220.00%
NDXP240930P208000002024-04-25 10:12AM EDT20,800.003,163.811,758.501,773.700.00--125.60%
NDXP240930P210000002024-04-25 10:12AM EDT21,000.003,347.201,924.301,942.200.00--126.35%
NDXP240930P214000002024-02-05 10:35AM EDT21,400.003,217.110.000.000.00-110.00%