Australia markets open in 1 hour 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,705.09-94.01 (-0.47%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:20800.00
Callsfor18 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240718C208000002024-07-18 3:37PM EDT2024-07-180.050.000.10-2.24-97.82%2737433.50%
NDX240719C208000002024-07-18 3:48PM EDT2024-07-192.650.351.95+0.47+21.56%3835632.23%
NDXP240722C208000002024-07-18 3:46PM EDT2024-07-227.004.706.00+2.30+48.94%800224.07%
NDXP240723C208000002024-07-18 3:40PM EDT2024-07-236.305.807.20-3.61-36.43%71922.67%
NDXP240724C208000002024-07-18 12:36PM EDT2024-07-244.856.908.50-3.12-39.15%6521.61%
NDXP240725C208000002024-07-15 10:42AM EDT2024-07-25110.208.009.900.00-22420.79%
NDXP240726C208000002024-07-18 3:03PM EDT2024-07-268.259.8011.60-7.16-46.46%345520.20%
NDXP240729C208000002024-07-15 10:14AM EDT2024-07-29122.9811.8013.700.00-81318.08%
NDXP240730C208000002024-07-18 12:17PM EDT2024-07-3011.1513.5015.70-4.68-29.56%121017.86%
NDXP240731C208000002024-07-17 12:30PM EDT2024-07-3131.1018.8021.300.00-1118.39%
NDXP240801C208000002024-07-16 12:04PM EDT2024-08-01124.1022.5025.300.00-4418.49%
NDXP240802C208000002024-07-18 2:27PM EDT2024-08-0227.1628.6031.30-22.30-45.09%22918.85%
NDXP240809C208000002024-07-18 2:50PM EDT2024-08-0944.0046.9050.10-186.74-80.93%141017.84%
NDXP240812C208000002024-07-15 10:38AM EDT2024-08-12264.0047.9058.900.00-356417.60%
NDXP240814C208000002024-07-09 2:20PM EDT2024-08-14281.3857.6067.900.00--2917.72%
NDXP240815C208000002024-07-12 3:59PM EDT2024-08-15224.1861.2071.700.00--517.71%
NDX240816C208000002024-07-18 3:55PM EDT2024-08-1669.8567.3072.00-36.25-34.17%410117.44%
NDXP240819C208000002024-07-17 11:46AM EDT2024-08-19108.8775.5082.40+108.87--1517.37%
NDXP240821C208000002024-07-17 11:46AM EDT2024-08-21120.3485.1092.30+120.34--1517.53%
NDXP240823C208000002024-07-18 12:02PM EDT2024-08-2387.4097.40102.60-215.45-71.14%1817.70%
NDXP240830C208000002024-07-15 3:25PM EDT2024-08-30367.86130.40138.100.00-61918.14%
NDXP240906C208000002024-07-16 11:31AM EDT2024-09-06365.30154.50163.500.00-1118.04%
NDXP240913C208000002024-07-18 12:59PM EDT2024-09-13195.85185.50195.200.00-1-18.24%
NDX240920C208000002024-07-18 10:03AM EDT2024-09-20275.50219.10226.00+0.40+0.15%15518.40%
NDXP240930C208000002024-07-02 2:18PM EDT2024-09-30356.41255.70268.100.00-1218.57%
NDX241018C208000002024-07-01 12:01PM EDT2024-10-18378.60348.30358.300.00-1419.32%
NDX241115C208000002024-06-26 10:54AM EDT2024-11-15571.40509.40523.700.00-2320.97%
NDX241220C208000002024-07-08 11:23AM EDT2024-12-201,046.60664.80677.400.00-111221.64%
NDXP241231C208000002024-01-31 11:05AM EDT2024-12-31283.050.000.000.00-301.56%
NDX250117C208000002024-07-02 10:59AM EDT2025-01-17861.10780.30798.500.00-131222.19%
NDX250321C208000002024-07-11 11:26AM EDT2025-03-211,376.701,032.001,047.700.00--123.10%
NDX250516C208000002024-06-11 9:30AM EDT2025-05-16941.401,818.401,833.400.00--131.90%
NDX250620C208000002024-07-11 12:47PM EDT2025-06-201,695.801,365.001,380.400.00--124.20%
NDX251219C208000002024-04-29 3:06PM EDT2025-12-191,131.401,402.001,602.000.00-1521.88%
NDX261218C208000002024-07-17 9:45AM EDT2026-12-183,140.002,708.703,258.70+3,140.00--130.34%
Putsfor18 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240718P208000002024-07-17 10:45AM EDT2024-07-18808.300.000.000.00--20.00%
NDXP240730P208000002024-06-28 3:34PM EDT2024-07-301,047.301,050.401,088.600.00-220.00%
NDXP240805P208000002024-07-08 4:10PM EDT2024-08-05480.531,050.501,088.100.00--40.00%
NDXP240809P208000002024-07-10 9:40AM EDT2024-08-09456.851,049.601,084.900.00--10.00%
NDXP240814P208000002024-07-10 9:40AM EDT2024-08-14479.971,055.801,090.800.00--10.00%
NDX240816P208000002024-07-17 10:58AM EDT2024-08-16880.611,055.501,091.200.00-14260.00%
NDXP240819P208000002024-07-15 10:04AM EDT2024-08-19524.701,066.101,090.000.00-110.00%
NDXP240823P208000002024-07-09 9:40AM EDT2024-08-23533.801,069.201,092.100.00--10.00%
NDXP240830P208000002024-07-10 2:45PM EDT2024-08-30487.951,077.601,100.100.00--37.99%
NDX240920P208000002024-07-17 1:17PM EDT2024-09-201,037.901,111.001,130.000.00-25319.66%
NDXP240930P208000002024-07-10 10:57AM EDT2024-09-30649.431,125.801,148.200.00-5610.08%
NDX241018P208000002024-07-10 1:52PM EDT2024-10-18652.201,157.401,175.800.00-81010.31%
NDX241115P208000002024-07-15 11:22AM EDT2024-11-15798.501,241.101,261.000.00-92111.80%
NDX241220P208000002024-07-05 9:46AM EDT2024-12-201,017.801,304.801,323.000.00-1811.95%
NDXP241231P208000002024-07-05 11:00AM EDT2024-12-311,002.501,314.901,337.700.00-2211.89%
NDX250117P208000002024-07-10 10:24AM EDT2025-01-17940.451,335.301,356.000.00--1211.72%
NDX250321P208000002024-07-18 11:42AM EDT2025-03-211,485.001,433.301,454.00+83.00+5.92%1511.89%
NDX250417P208000002024-07-17 1:25PM EDT2025-04-171,421.801,476.901,492.800.00-1211.93%
NDX261218P208000002024-05-07 9:31AM EDT2026-12-182,587.600.000.000.00--20.00%