Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,592.88-112.22 (-0.57%)
As of 03:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20400.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240719C204000002024-07-18 3:50PM EDT2024-07-193.630.000.000.00-475612.50%
NDXP240722C204000002024-07-19 2:21PM EDT2024-07-222.071.902.60-7.43-78.21%546318.49%
NDXP240723C204000002024-07-19 1:09PM EDT2024-07-234.604.305.00-5.94-56.36%112818.35%
NDXP240724C204000002024-07-19 2:04PM EDT2024-07-247.507.508.20-8.95-54.41%82318.32%
NDXP240725C204000002024-07-17 12:39PM EDT2024-07-2542.6511.2011.700.00-4518.21%
NDXP240726C204000002024-07-19 9:50AM EDT2024-07-2619.0015.8016.70-4.94-20.63%24918.42%
NDXP240729C204000002024-07-19 1:16PM EDT2024-07-2919.7020.7021.90-33.83-63.20%1116.75%
NDXP240730C204000002024-07-18 11:19AM EDT2024-07-3043.5025.7027.100.00-42216.94%
NDXP240731C204000002024-07-19 9:35AM EDT2024-07-3165.3037.7039.20+12.75+24.26%14218.02%
NDXP240801C204000002024-07-18 10:40AM EDT2024-08-0182.2045.5047.000.00-61018.34%
NDXP240802C204000002024-07-19 12:37PM EDT2024-08-0255.1257.7059.30-61.11-52.58%43819.09%
NDXP240807C204000002024-07-12 3:27PM EDT2024-08-07416.3076.1079.200.00--418.27%
NDXP240808C204000002024-07-18 10:06AM EDT2024-08-08166.9082.7086.500.00-1118.42%
NDXP240809C204000002024-07-19 10:23AM EDT2024-08-09115.0090.6092.50-0.65-0.56%23418.46%
NDXP240813C204000002024-07-12 9:59AM EDT2024-08-13395.83103.50107.800.00--218.02%
NDXP240814C204000002024-07-17 10:05AM EDT2024-08-14231.07113.10117.900.00--3618.34%
NDX240816C204000002024-07-19 1:25PM EDT2024-08-16116.30124.20126.00-22.78-16.38%64618.19%
NDXP240820C204000002024-07-15 9:47AM EDT2024-08-20464.65139.50145.700.00-1118.15%
NDXP240821C204000002024-07-16 2:36PM EDT2024-08-21449.10147.50153.900.00--118.32%
NDXP240822C204000002024-07-17 10:11AM EDT2024-08-22266.94154.30160.900.00--118.42%
NDXP240823C204000002024-07-12 12:19PM EDT2024-08-23502.30163.40167.500.00-71218.50%
NDXP240830C204000002024-07-15 10:30AM EDT2024-08-30610.49207.60213.000.00-1118.99%
NDX240920C204000002024-07-19 2:32PM EDT2024-09-20296.40313.80316.60-365.70-55.23%211119.19%
NDXP240930C204000002024-07-18 11:13AM EDT2024-09-30409.25357.00365.000.00-1619.36%
NDX241018C204000002024-06-10 2:10PM EDT2024-10-18329.401,053.001,066.300.00-1235.85%
NDX241115C204000002024-05-17 10:22AM EDT2024-11-15361.41724.80741.700.00-1124.03%
NDX241220C204000002024-06-20 12:47PM EDT2024-12-20965.00789.00795.000.00-25522.21%
NDXP241231C204000002024-06-14 9:35AM EDT2024-12-31870.001,243.501,263.900.00-1230.46%
NDX250117C204000002024-06-20 12:35PM EDT2025-01-171,080.00913.80923.400.00-3722.80%
NDX250221C204000002024-07-02 9:40AM EDT2025-02-211,171.201,052.701,065.900.00--123.28%
NDX250417C204000002024-07-12 3:44PM EDT2025-04-171,741.801,271.201,290.000.00-1124.14%
NDX250516C204000002024-07-09 3:18PM EDT2025-05-161,922.601,377.501,394.700.00-3424.42%
NDX250620C204000002024-07-11 12:48PM EDT2025-06-201,911.501,500.401,516.400.00--324.74%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240719P204000002024-07-18 10:33AM EDT2024-07-19594.750.000.000.00-4340.00%
NDXP240722P204000002024-07-18 2:57PM EDT2024-07-22733.20801.90826.700.00-191927.04%
NDXP240723P204000002024-07-17 3:22PM EDT2024-07-23557.24802.80828.500.00-262524.71%
NDXP240724P204000002024-07-17 3:40PM EDT2024-07-24573.55801.30825.900.00-91021.87%
NDXP240725P204000002024-07-18 11:53AM EDT2024-07-25772.15805.00827.600.00-1720.67%
NDXP240726P204000002024-07-18 11:12AM EDT2024-07-26676.90794.70817.800.00-3716.73%
NDXP240729P204000002024-07-12 10:36AM EDT2024-07-29236.69799.60822.600.00-2415.45%
NDXP240730P204000002024-07-15 10:30AM EDT2024-07-30193.96801.00823.200.00-151314.92%
NDXP240731P204000002024-07-18 10:33AM EDT2024-07-31641.75814.40836.400.00-41316.62%
NDXP240801P204000002024-07-12 3:39PM EDT2024-08-01265.32812.70834.200.00--415.69%
NDXP240802P204000002024-07-17 2:10PM EDT2024-08-02615.32827.00847.800.00-12916.97%
NDXP240805P204000002024-07-12 9:50AM EDT2024-08-05346.00827.70848.100.00--015.53%
NDXP240806P204000002024-07-11 1:17PM EDT2024-08-06372.26820.40840.600.00--014.26%
NDXP240807P204000002024-07-12 3:20PM EDT2024-08-07272.26825.70846.500.00--514.56%
NDXP240808P204000002024-07-17 9:43AM EDT2024-08-08517.90830.00849.200.00-81614.49%
NDXP240809P204000002024-07-11 3:03PM EDT2024-08-09386.05832.20850.800.00--614.32%
NDXP240812P204000002024-07-12 2:49PM EDT2024-08-12279.00836.30856.200.00--113.92%
NDXP240813P204000002024-07-12 11:29AM EDT2024-08-13311.60838.80858.500.00--113.85%
NDXP240815P204000002024-07-18 12:53PM EDT2024-08-15778.50849.70868.200.00-11814.12%
NDX240816P204000002024-07-18 2:00PM EDT2024-08-16776.64848.70866.600.00-67713.75%
NDXP240819P204000002024-07-15 12:56PM EDT2024-08-19338.25853.80873.400.00-2213.58%
NDXP240823P204000002024-07-17 3:40PM EDT2024-08-23690.04867.90877.200.00-2313.05%
NDXP240830P204000002024-07-15 2:42PM EDT2024-08-30427.50888.00901.500.00-2513.31%
NDX240920P204000002024-07-16 12:07PM EDT2024-09-20515.90942.40951.000.00-2515812.97%
NDXP240930P204000002024-07-17 3:50PM EDT2024-09-30791.30963.40977.500.00-1213.02%
NDX241018P204000002024-07-19 12:17PM EDT2024-10-18993.201,003.601,011.60+369.17+59.16%1412.74%
NDX241115P204000002024-07-15 10:16AM EDT2024-11-15686.601,099.001,108.400.00-1413.65%
NDX241220P204000002024-07-05 12:35PM EDT2024-12-20796.101,171.501,178.800.00-61913.54%
NDXP241231P204000002024-07-09 10:37AM EDT2024-12-31776.301,181.401,200.000.00--213.52%
NDX250117P204000002024-07-09 2:23PM EDT2025-01-17824.871,206.001,217.500.00--313.22%
NDX250321P204000002024-07-19 10:54AM EDT2025-03-211,310.601,311.301,319.00+9.50+0.73%15513.09%
NDX250516P204000002024-06-26 9:30AM EDT2025-05-161,302.001,397.301,413.600.00--113.21%