Australia markets open in 2 hours 20 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,808.35+184.95 (+0.99%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:16000.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240531C160000002024-04-18 11:00AM EDT2024-05-311,731.052,553.102,579.400.00--20.00%
NDX240621C160000002024-05-23 9:51AM EDT2024-06-212,865.932,858.402,878.300.00-126041.96%
NDXP240628C160000002024-03-28 3:59PM EDT2024-06-282,542.521,913.901,940.900.00-560.00%
NDX240719C160000002024-05-23 9:51AM EDT2024-07-192,949.452,940.402,958.900.00-11736.16%
NDX240920C160000002023-11-14 11:59AM EDT2024-09-201,351.601,771.701,785.800.00-140.00%
NDX241018C160000002024-04-02 12:58PM EDT2024-10-182,803.832,179.502,239.000.00-430.00%
NDX241220C160000002024-05-15 10:30AM EDT2024-12-203,127.853,444.403,465.100.00-211732.60%
NDX250321C160000002024-02-26 3:36PM EDT2025-03-213,251.103,479.203,510.800.00-2228.11%
NDX251219C160000002023-09-27 11:13AM EDT2025-12-191,937.101,586.001,786.000.00-45490.00%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240530P160000002024-05-03 3:06PM EDT2024-05-3013.050.100.850.00-1249.87%
NDXP240531P160000002024-05-20 9:33AM EDT2024-05-312.050.301.150.00-12046.92%
NDXP240605P160000002024-05-22 2:08PM EDT2024-06-052.281.001.90+2.28--236.56%
NDXP240607P160000002024-05-22 1:37PM EDT2024-06-073.361.852.750.00-2435.09%
NDXP240614P160000002024-05-16 1:47PM EDT2024-06-1410.305.706.700.00-1331.72%
NDX240621P160000002024-05-24 3:07PM EDT2024-06-2110.409.5010.50-4.60-30.67%42,16829.16%
NDXP240628P160000002024-05-20 2:08PM EDT2024-06-2815.1013.1014.500.00-12727.35%
NDX240719P160000002024-05-24 12:25PM EDT2024-07-1924.3024.5026.30-3.25-11.80%1036023.87%
NDX240816P160000002024-05-24 3:23PM EDT2024-08-1650.9348.7051.30+0.38+0.75%5525722.28%
NDX240920P160000002024-05-20 9:50AM EDT2024-09-2088.2883.4085.900.00-186421.14%
NDXP240930P160000002024-05-23 1:53PM EDT2024-09-30103.6093.4098.100.00-2521.01%
NDX241018P160000002024-05-24 3:42PM EDT2024-10-18118.80114.80119.30-359.50-75.16%82720.75%
NDX241115P160000002024-05-07 1:23PM EDT2024-11-15250.00160.90166.200.00-11320.97%
NDX241220P160000002024-05-24 3:44PM EDT2024-12-20209.10205.30209.50-22.30-9.64%531120.61%
NDXP241231P160000002024-04-18 10:45AM EDT2024-12-31528.50235.90245.400.00-1121.21%
NDX250117P160000002024-04-23 10:41AM EDT2025-01-17525.000.000.000.00-1183.13%
NDX250221P160000002024-05-17 1:02PM EDT2025-02-21300.00271.00281.300.00-4420.03%
NDX250321P160000002024-05-06 2:23PM EDT2025-03-21437.00302.60314.800.00-23719.89%
NDX250620P160000002024-05-03 11:07AM EDT2025-06-20589.00330.30474.600.00-21720.57%
NDX251219P160000002024-04-19 12:04PM EDT2025-12-19993.70427.00773.000.00-14921.36%
NDX261218P160000002024-03-18 2:48PM EDT2026-12-181,077.401,090.001,290.000.00--1222.13%