Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,575.72-129.37 (-0.66%)
As of 03:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20500.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240719C205000002024-07-18 4:01PM EDT2024-07-191.400.000.000.00-5353512.50%
NDXP240722C205000002024-07-19 10:59AM EDT2024-07-221.651.402.10-6.59-79.98%366820.09%
NDXP240723C205000002024-07-18 11:17AM EDT2024-07-237.203.404.200.00-3519.92%
NDXP240724C205000002024-07-17 3:39PM EDT2024-07-247.605.606.40-19.05-71.48%11219.51%
NDXP240725C205000002024-07-17 9:38AM EDT2024-07-2516.458.308.90-41.47-71.60%152819.18%
NDXP240726C205000002024-07-19 1:25PM EDT2024-07-2610.9411.4012.10-15.06-57.92%2176219.06%
NDXP240729C205000002024-07-19 2:43PM EDT2024-07-2912.9014.9015.80-71.90-84.79%18317.20%
NDXP240730C205000002024-07-19 11:50AM EDT2024-07-3020.5918.2019.50-8.91-30.20%21117.26%
NDXP240731C205000002024-07-19 9:49AM EDT2024-07-3128.2027.8029.20-41.50-59.54%320718.30%
NDXP240801C205000002024-07-19 3:00PM EDT2024-08-0132.0533.9035.40-163.53-83.61%22618.56%
NDXP240802C205000002024-07-19 12:37PM EDT2024-08-0242.1543.0044.80-21.08-33.34%713119.16%
NDXP240805C205000002024-07-19 11:29AM EDT2024-08-0551.1348.0050.70-10.92-17.60%111718.15%
NDXP240806C205000002024-07-19 1:25PM EDT2024-08-0650.2852.0056.00-222.79-81.59%11118.22%
NDXP240807C205000002024-07-15 11:45AM EDT2024-08-07363.4058.3060.900.00-2118.23%
NDXP240808C205000002024-07-15 2:30PM EDT2024-08-08320.9363.9067.900.00-2218.43%
NDXP240809C205000002024-07-19 10:21AM EDT2024-08-0990.6370.8072.80+5.33+6.25%19718.43%
NDXP240812C205000002024-07-19 12:55PM EDT2024-08-1277.6477.2081.00-23.59-23.30%1317.94%
NDXP240815C205000002024-07-15 12:08PM EDT2024-08-15418.3094.1098.600.00-282618.20%
NDX240816C205000002024-07-19 2:44PM EDT2024-08-1691.60100.50102.90-34.97-27.63%632418.17%
NDXP240819C205000002024-07-19 1:33PM EDT2024-08-19105.40105.60113.00-355.18-77.12%22517.93%
NDXP240823C205000002024-07-12 11:16AM EDT2024-08-23483.76137.50141.500.00--618.51%
NDXP240830C205000002024-07-12 11:00AM EDT2024-08-30527.00176.40181.800.00-4918.88%
NDX240920C205000002024-07-19 2:50PM EDT2024-09-20267.08278.40281.30-37.27-12.25%14435419.13%
NDXP240930C205000002024-07-11 9:33AM EDT2024-09-30867.75319.40326.900.00-13119.26%
NDX241018C205000002024-07-16 12:36PM EDT2024-10-18745.92419.10422.700.00-1319.98%
NDX241115C205000002024-07-18 9:32AM EDT2024-11-15740.00583.80589.800.00-61521.47%
NDX241220C205000002024-07-18 3:42PM EDT2024-12-20807.90735.10740.600.00-33921.97%
NDXP241231C205000002024-06-20 3:03PM EDT2024-12-31918.40781.60802.900.00-5022.45%
NDX250117C205000002024-07-15 12:11PM EDT2025-01-171,360.45864.10873.300.00-4186122.68%
NDX250221C205000002024-07-02 9:42AM EDT2025-02-211,139.701,004.101,014.500.00--123.16%
NDX250516C205000002024-07-03 11:50AM EDT2025-05-161,640.801,323.301,340.300.00--124.30%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240719P205000002024-07-17 10:10AM EDT2024-07-19574.820.000.000.00-11260.00%
NDXP240722P205000002024-07-18 3:54PM EDT2024-07-22936.84902.90928.40+135.47+16.90%101722.23%
NDXP240723P205000002024-07-17 1:43PM EDT2024-07-23639.35901.40926.500.00-2818.15%
NDXP240724P205000002024-07-11 1:40PM EDT2024-07-24356.31911.60937.400.00--122.39%
NDXP240725P205000002024-07-18 10:31AM EDT2024-07-25934.81895.90935.20+240.09+34.56%12919.98%
NDXP240726P205000002024-07-18 11:23AM EDT2024-07-26841.75894.40918.300.00-690.00%
NDXP240729P205000002024-07-17 2:01PM EDT2024-07-29680.83896.00919.900.00-3200.00%
NDXP240730P205000002024-07-15 11:40AM EDT2024-07-30213.84900.40922.200.00-250.00%
NDXP240731P205000002024-07-18 1:44PM EDT2024-07-31793.30899.60921.900.00-150.00%
NDXP240802P205000002024-07-19 12:32PM EDT2024-08-02943.30914.80937.30+131.30+16.17%71514.15%
NDXP240806P205000002024-07-16 12:53PM EDT2024-08-06371.66912.60932.600.00--1011.53%
NDXP240809P205000002024-07-11 1:45PM EDT2024-08-09465.00918.20956.600.00--314.46%
NDXP240812P205000002024-07-17 12:14PM EDT2024-08-12691.44919.50939.800.00-1211.39%
NDXP240813P205000002024-07-12 9:59AM EDT2024-08-13406.67935.40956.500.00--513.30%
NDXP240814P205000002024-07-11 1:41PM EDT2024-08-14477.63923.00942.000.00--111.28%
NDXP240815P205000002024-07-11 2:34PM EDT2024-08-15475.52932.20951.100.00--1612.22%
NDX240816P205000002024-07-17 12:41PM EDT2024-08-16736.32924.50943.400.00-25211.08%
NDXP240819P205000002024-07-15 12:56PM EDT2024-08-19381.25934.80955.700.00-1111.91%
NDXP240823P205000002024-07-18 2:47PM EDT2024-08-23910.00942.90963.000.00-21811.88%
NDXP240830P205000002024-07-17 10:26AM EDT2024-08-30720.00963.00974.000.00-31911.69%
NDX240920P205000002024-07-17 10:43AM EDT2024-09-20752.221,006.601,014.600.00-1521211.67%
NDXP240930P205000002024-07-17 4:11PM EDT2024-09-30885.951,021.901,036.100.00-251911.76%
NDX241018P205000002024-07-11 3:25PM EDT2024-10-18698.001,062.701,071.600.00--911.79%
NDX241115P205000002024-07-15 11:07AM EDT2024-11-15691.731,152.601,161.000.00-41012.82%
NDX241220P205000002024-07-10 11:56AM EDT2024-12-20776.361,224.201,230.600.00-31912.87%
NDXP241231P205000002024-07-15 12:20PM EDT2024-12-31856.601,232.201,251.100.00-10012.88%
NDX250117P205000002024-07-15 10:08AM EDT2025-01-17867.071,260.601,271.400.00-1031412.68%
NDX250221P205000002024-07-17 4:11PM EDT2025-02-211,202.121,309.001,323.300.00--912.57%
NDX250321P205000002024-07-18 11:42AM EDT2025-03-211,341.601,357.401,366.900.00-23312.57%
NDX250417P205000002024-07-19 10:48AM EDT2025-04-171,388.301,390.601,411.50+104.20+8.11%2412.65%
NDX250620P205000002024-05-10 9:33AM EDT2025-06-202,262.501,566.001,766.000.00-71416.31%
NDX261218P205000002024-07-10 10:41AM EDT2026-12-181,680.001,958.002,158.000.00--513.36%