Australia markets close in 5 hours 21 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,902.75+242.95 (+1.24%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241018C150000002024-01-29 4:45PM EDT15,000.003,342.513,509.603,530.500.00-100.00%
NDX241018C155000002024-02-21 11:15AM EDT15,500.002,784.983,459.603,481.400.00-330.00%
NDX241018C156000002024-03-07 1:29PM EDT15,600.003,408.603,143.003,162.700.00-300.00%
NDX241018C160000002024-04-02 12:58PM EDT16,000.002,803.832,179.502,239.000.00-430.00%
NDX241018C162000002024-05-14 2:40PM EDT16,200.002,596.633,728.103,751.900.00-2421.72%
NDX241018C163000002024-05-06 3:29PM EDT16,300.002,332.853,125.403,153.400.00-450.00%
NDX241018C165000002024-05-15 3:26PM EDT16,500.002,618.283,510.603,567.200.00-4227.18%
NDX241018C167000002024-01-05 10:52AM EDT16,700.001,234.902,029.002,051.200.00-110.00%
NDX241018C171000002023-11-29 4:59PM EDT17,100.00936.181,319.301,347.800.00--20.00%
NDX241018C172000002024-02-29 12:31PM EDT17,200.001,837.701,991.602,012.300.00-100.00%
NDX241018C173000002023-12-19 11:39AM EDT17,300.001,209.501,219.401,234.200.00--20.00%
NDX241018C174000002023-12-05 12:43PM EDT17,400.00735.30884.60899.800.00--20.00%
NDX241018C175000002024-03-26 3:46PM EDT17,500.001,793.970.000.000.00-210.00%
NDX241018C179000002024-03-26 3:48PM EDT17,900.001,522.410.000.000.00-210.00%
NDX241018C180000002024-06-17 12:54PM EDT18,000.002,346.602,388.702,414.20+930.02+65.65%2928.23%
NDX241018C182000002024-04-15 3:35PM EDT18,200.001,005.501,258.601,274.200.00-29300.00%
NDX241018C183000002024-05-14 2:45PM EDT18,300.001,035.481,850.601,871.300.00-1118.92%
NDX241018C184000002024-05-15 10:43AM EDT18,400.001,066.701,843.701,898.700.00-1221.82%
NDX241018C185000002024-06-17 12:54PM EDT18,500.001,925.801,968.201,991.40+904.25+88.52%22226.05%
NDX241018C186000002024-06-03 12:43PM EDT18,600.00884.851,886.401,909.700.00-4825.64%
NDX241018C187000002024-05-16 1:39PM EDT18,700.00962.801,609.201,663.200.00-1321.09%
NDX241018C188000002024-06-06 10:34AM EDT18,800.001,125.891,731.601,749.800.00-1824.84%
NDX241018C189000002024-06-06 10:34AM EDT18,900.001,060.751,653.701,671.600.00-1524.46%
NDX241018C190000002024-06-14 9:33AM EDT19,000.001,314.871,577.201,594.700.00-1924.08%
NDX241018C191000002024-04-11 12:21PM EDT19,100.00749.10550.50560.500.00-9140.00%
NDX241018C192000002024-06-06 12:40PM EDT19,200.00852.971,428.201,445.100.00-2323.35%
NDX241018C194000002024-06-17 1:54PM EDT19,400.001,329.601,285.101,301.50+636.60+91.86%1622.66%
NDX241018C195000002024-06-17 1:54PM EDT19,500.001,259.601,215.601,232.20+321.10+34.21%11222.32%
NDX241018C196000002024-06-17 3:55PM EDT19,600.001,180.021,148.601,164.60+471.12+66.46%2522.00%
NDX241018C197000002024-04-09 10:16AM EDT19,700.00532.10340.30347.000.00--105.04%
NDX241018C198000002024-06-17 3:43PM EDT19,800.001,073.271,019.401,034.90+562.82+110.26%1521.38%
NDX241018C199000002024-06-17 4:08PM EDT19,900.00962.80957.70973.00+496.90+106.65%41021.09%
NDX241018C200000002024-06-14 4:05PM EDT20,000.00766.25898.00913.000.00-3720.80%
NDX241018C201000002024-05-16 4:02PM EDT20,100.00329.32705.50722.000.00-2417.64%
NDX241018C202000002024-05-29 10:36AM EDT20,200.00340.00785.10799.700.00--220.27%
NDX241018C204000002024-06-10 2:10PM EDT20,400.00329.40681.20694.800.00-1219.77%
NDX241018C205000002024-06-14 4:05PM EDT20,500.00523.60632.70645.800.00-2319.53%
NDX241018C206000002024-06-17 2:10PM EDT20,600.00638.84586.60599.10+472.90+284.98%1119.31%
NDX241018C207000002024-06-14 10:08AM EDT20,700.00420.36542.80554.800.00-1219.10%
NDX241018C208000002024-06-17 10:18AM EDT20,800.00418.27501.10512.70+24.14+6.12%1418.90%
NDX241018C209000002024-04-22 9:30AM EDT20,900.0083.20169.70176.600.00--111.29%
NDX241018C210000002024-06-17 1:56PM EDT21,000.00445.03425.20435.70+121.09+37.38%12818.53%
NDX241018C212000002024-06-17 1:29PM EDT21,200.00383.42358.30367.70+109.67+40.06%6418.21%
NDX241018C214000002024-06-12 2:02PM EDT21,400.00194.00299.60308.400.00-1517.93%
NDX241018C216000002024-04-23 9:36AM EDT21,600.0041.350.000.000.00-123.13%
NDX241018C218000002024-06-17 2:36PM EDT21,800.00222.75206.70214.00+153.75+222.83%1117.50%
NDX241018C220000002024-05-21 12:22PM EDT22,000.0055.60170.60177.300.00-1917.35%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241018P110000002024-06-07 10:43AM EDT11,000.007.725.009.600.00-1142.41%
NDX241018P114000002024-06-17 10:23AM EDT11,400.009.736.3010.80-0.02-0.21%2240.66%
NDX241018P116000002024-06-17 10:23AM EDT11,600.0010.967.0011.50-0.29-2.58%1139.81%
NDX241018P120000002024-06-17 1:50PM EDT12,000.0010.928.6013.20-65.28-85.67%1138.21%
NDX241018P122000002024-06-03 10:16AM EDT12,200.0016.479.5014.100.00-1137.41%
NDX241018P124000002024-01-19 2:40PM EDT12,400.00107.2185.4093.000.00-1149.48%
NDX241018P130000002024-05-24 3:31PM EDT13,000.0025.5914.2019.000.00-1134.43%
NDX241018P134000002024-03-26 9:59AM EDT13,400.0078.20102.20105.500.00-1243.72%
NDX241018P135000002024-01-05 11:34AM EDT13,500.00267.00144.00152.200.00-1146.80%
NDX241018P136000002024-02-12 10:30AM EDT13,600.00128.00115.20120.100.00--843.60%
NDX241018P138000002024-05-21 10:45AM EDT13,800.0037.2021.4026.000.00-1131.60%
NDX241018P143000002024-02-01 2:36PM EDT14,300.00237.70133.60140.300.00--440.33%
NDX241018P144000002024-05-28 9:30AM EDT14,400.0053.3028.7033.200.00-2229.56%
NDX241018P145000002024-06-17 3:26PM EDT14,500.0031.4430.1034.60-109.56-77.70%1029.23%
NDX241018P146000002024-06-17 3:26PM EDT14,600.0032.9631.6036.00-372.24-91.87%1228.88%
NDX241018P147000002023-12-20 1:58PM EDT14,700.00390.30284.10292.900.00--146.11%
NDX241018P150000002024-06-06 10:12AM EDT15,000.0057.4038.2042.700.00-1627.56%
NDX241018P151000002024-06-11 11:18AM EDT15,100.0056.1040.1044.600.00-12727.24%
NDX241018P160000002024-06-11 11:20AM EDT16,000.0090.2062.9066.900.00-12724.37%
NDX241018P161000002024-06-07 10:40AM EDT16,100.00101.1566.2070.200.00-1624.07%
NDX241018P162000002024-05-15 1:39PM EDT16,200.00152.3073.1088.700.00-2224.81%
NDX241018P165000002024-06-14 2:57PM EDT16,500.0095.9081.5085.500.00-91022.86%
NDX241018P166000002024-05-13 3:15PM EDT16,600.00250.0088.60104.100.00-1923.41%
NDX241018P167000002024-06-10 3:48PM EDT16,700.00135.2090.4094.800.00-1722.27%
NDX241018P168000002024-05-28 2:00PM EDT16,800.00182.3695.3099.700.00-4521.97%
NDX241018P169000002024-05-28 2:00PM EDT16,900.00193.20100.60105.200.00-2621.69%
NDX241018P170000002024-06-17 2:37PM EDT17,000.00106.42106.30111.00-13.58-11.32%1721.41%
NDX241018P171000002024-05-28 3:02PM EDT17,100.00220.80112.30117.100.00-1121.12%
NDX241018P172000002024-05-07 3:02PM EDT17,200.00407.60193.30198.700.00-1124.13%
NDX241018P173000002024-06-10 10:32AM EDT17,300.00211.00125.50130.700.00-4820.56%
NDX241018P175000002024-05-23 12:08PM EDT17,500.00266.60140.80146.300.00-1420.01%
NDX241018P176000002024-05-23 1:53PM EDT17,600.00320.00149.20154.800.00-1219.73%
NDX241018P177000002024-06-12 9:42AM EDT17,700.00192.45158.30164.000.00-1519.47%
NDX241018P178000002024-06-17 2:37PM EDT17,800.00166.07168.00173.80-18.93-10.23%2119.20%
NDX241018P179000002024-06-13 11:34AM EDT17,900.00205.07178.30184.300.00-1318.93%
NDX241018P180000002024-06-17 10:18AM EDT18,000.00218.45189.50195.50-3.60-1.62%16118.66%
NDX241018P181000002024-06-17 1:29PM EDT18,100.00198.60201.30207.50-37.20-15.78%5118.40%
NDX241018P182000002024-05-29 12:10PM EDT18,200.00448.60214.00220.300.00-182418.14%
NDX241018P183000002024-06-13 10:03AM EDT18,300.00252.55227.50234.000.00-1217.88%
NDX241018P184000002024-06-17 1:29PM EDT18,400.00245.25242.00248.70-38.42-13.54%5317.62%
NDX241018P185000002024-05-31 9:43AM EDT18,500.00587.00257.50264.300.00-121817.36%
NDX241018P186000002024-06-17 1:57PM EDT18,600.00268.00274.00281.00-256.35-48.89%21017.10%
NDX241018P187000002024-03-04 2:02PM EDT18,700.00983.90987.001,002.400.00-2234.28%
NDX241018P188000002024-06-12 10:11AM EDT18,800.00377.90310.30317.300.00-2716.57%
NDX241018P189000002024-05-31 3:14PM EDT18,900.00847.90330.30337.500.00-20716.31%
NDX241018P190000002024-06-17 4:01PM EDT19,000.00353.00351.60359.40-69.40-16.43%31516.06%
NDX241018P191000002024-06-12 3:22PM EDT19,100.00434.00374.40382.400.00-1215.80%
NDX241018P192000002024-04-29 2:00PM EDT19,200.001,442.50802.70813.100.00--224.98%
NDX241018P193000002024-04-29 2:00PM EDT19,300.001,506.60848.80859.700.00-1025.05%
NDX241018P194000002024-04-29 11:46AM EDT19,400.001,599.10897.20908.500.00-2225.13%
NDX241018P195000002024-06-14 4:05PM EDT19,500.00547.00480.10488.700.00-2614.72%
NDX241018P196000002024-03-08 3:21PM EDT19,600.001,582.601,535.101,551.100.00-2237.21%
NDX241018P197000002024-06-05 11:03AM EDT19,700.00971.30543.00552.200.00--214.15%
NDX241018P198000002024-06-17 3:47PM EDT19,800.00570.00577.20586.50-532.90-48.32%15113.86%
NDX241018P199000002024-03-08 11:29AM EDT19,900.001,560.201,726.901,743.800.00-1137.95%
NDX241018P200000002024-06-17 3:21PM EDT20,000.00625.80651.60661.30-113.45-15.35%35213.24%
NDX241018P210000002024-01-19 11:16AM EDT21,000.003,306.802,849.602,870.400.00-1148.32%
NDX241018P212000002024-04-23 9:36AM EDT21,200.003,442.920.000.000.00-120.00%
NDX241018P214000002024-04-23 9:36AM EDT21,400.003,626.890.000.000.00-120.00%