Australia markets close in 5 hours 19 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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX261218C145000002024-04-02 3:04PM EDT14,500.005,873.415,045.005,595.000.00-1121.73%
NDX261218C161000002023-12-06 10:30AM EDT16,100.003,253.903,282.003,482.000.00-119.11%
NDX261218C175000002024-02-05 10:39AM EDT17,500.003,340.000.000.000.00-100.00%
NDX261218C185000002024-05-23 10:43AM EDT18,500.003,754.003,857.404,407.400.00-1132.86%
NDX261218C194000002024-02-16 2:05PM EDT19,400.002,629.042,588.002,788.000.00-1122.50%
NDX261218C210000002024-05-23 10:43AM EDT21,000.002,454.002,460.303,010.300.00-12229.37%
NDX261218C215000002024-05-23 9:30AM EDT21,500.002,214.202,220.502,770.500.00--128.79%
NDX261218C216000002024-05-30 9:30AM EDT21,600.002,071.802,340.002,540.000.00-1227.18%
NDX261218C217000002024-04-12 3:02PM EDT21,700.001,812.701,513.502,063.500.00-1123.57%
NDX261218C218000002024-04-12 3:02PM EDT21,800.001,776.501,477.402,027.400.00-1123.53%
NDX261218C220000002024-04-02 3:04PM EDT22,000.001,748.871,179.101,690.600.00-1421.26%
NDX261218C225000002024-05-20 1:22PM EDT22,500.001,700.001,780.102,330.100.00-2427.72%
NDX261218C226000002024-04-23 11:29AM EDT22,600.001,195.300.000.000.00--21.56%
NDX261218C250000002024-03-27 9:53AM EDT25,000.00964.00610.80956.400.00-1121.00%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX261218P120000002024-05-09 2:22PM EDT12,000.00354.90262.00302.000.00-2324.55%
NDX261218P121000002024-01-17 2:29PM EDT12,100.00550.30400.00480.000.00--227.85%
NDX261218P123000002024-01-23 1:18PM EDT12,300.00499.01400.00480.000.00-1127.12%
NDX261218P125000002024-01-17 2:43PM EDT12,500.00587.70446.00526.000.00--1527.22%
NDX261218P126000002024-01-17 2:43PM EDT12,600.00602.50460.00540.000.00--327.10%
NDX261218P130000002024-03-15 10:19AM EDT13,000.00558.00504.00584.000.00--426.37%
NDX261218P142000002024-05-01 1:45PM EDT14,200.00727.20510.00590.000.00-1322.25%
NDX261218P143000002024-05-01 1:44PM EDT14,300.00747.10524.00604.000.00-2422.11%
NDX261218P145000002024-04-02 3:04PM EDT14,500.00792.37499.901,012.000.00-1126.71%
NDX261218P148000002024-04-23 10:59AM EDT14,800.00883.000.000.000.00-20213.13%
NDX261218P149000002024-04-12 2:59PM EDT14,900.00855.70489.501,039.500.00-1125.51%
NDX261218P150000002024-04-12 2:57PM EDT15,000.00873.90508.401,058.400.00-1125.35%
NDX261218P160000002024-06-07 1:53PM EDT16,000.00797.70502.001,052.000.00-11221.54%
NDX261218P175000002024-02-05 10:30AM EDT17,500.001,688.000.000.000.00-101.56%
NDX261218P196000002024-05-07 9:30AM EDT19,600.002,070.600.000.000.00--20.00%
NDX261218P198000002024-05-07 9:30AM EDT19,800.002,151.100.000.000.00--10.00%
NDX261218P208000002024-05-07 9:31AM EDT20,800.002,587.600.000.000.00--20.00%
NDX261218P219000002024-01-31 10:30AM EDT21,900.003,697.600.000.000.00--10.00%
NDX261218P220000002024-04-02 3:04PM EDT22,000.003,352.933,241.003,791.000.00-1217.68%
NDX261218P250000002024-04-11 9:43AM EDT25,000.004,972.004,729.005,279.000.00--10.00%