Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,546.23-11.73 (-0.06%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:16600.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C166000002024-05-07 9:36AM EDT2024-05-211,534.201,926.401,956.100.00--162.90%
NDX240621C166000002024-04-19 11:31AM EDT2024-06-211,033.872,026.202,042.400.00-12130.76%
NDXP240628C166000002023-11-28 11:44AM EDT2024-06-28819.801,289.701,303.500.00--10.00%
NDX240719C166000002024-02-01 11:04AM EDT2024-07-191,463.352,213.702,229.300.00--233.19%
NDX241115C166000002024-05-15 2:02PM EDT2024-11-152,636.602,580.902,598.400.00-121228.79%
NDX241220C166000002023-11-07 3:44PM EDT2024-12-201,078.101,288.001,476.000.00-850.00%
NDX251219C166000002023-06-23 9:53AM EDT2025-12-191,920.002,098.002,298.000.00-1011.88%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P166000002024-05-16 10:17AM EDT2024-05-200.360.000.350.00-3751.47%
NDXP240522P166000002024-05-17 3:13PM EDT2024-05-220.250.050.65-2.61-91.26%1338.60%
NDXP240524P166000002024-05-15 4:00PM EDT2024-05-242.131.101.350.00-31434.03%
NDXP240529P166000002024-05-06 4:02PM EDT2024-05-2918.901.652.550.00-5527.09%
NDXP240531P166000002024-05-15 9:32AM EDT2024-05-315.583.003.900.00-3926.33%
NDXP240603P166000002024-05-07 10:57AM EDT2024-06-0322.803.804.800.00-5024.43%
NDXP240607P166000002024-05-16 9:47AM EDT2024-06-078.957.008.200.00-31423.66%
NDXP240611P166000002024-05-13 10:28AM EDT2024-06-1123.609.7012.500.00-303023.15%
NDXP240614P166000002024-05-10 9:56AM EDT2024-06-1433.8014.5016.200.00-1122.85%
NDX240621P166000002024-05-17 2:23PM EDT2024-06-2123.3020.6021.90+0.70+3.10%17821.56%
NDXP240628P166000002024-05-02 10:24AM EDT2024-06-28208.5228.4030.200.00-1520.97%
NDX240719P166000002024-05-15 2:55PM EDT2024-07-1951.6549.4051.80-0.25-0.48%113319.30%
NDX240816P166000002024-05-17 12:45PM EDT2024-08-1693.6089.1093.10-64.65-40.85%60418.74%
NDX240920P166000002024-05-17 1:14PM EDT2024-09-20144.60140.60145.00+10.75+8.03%42618.25%
NDX241018P166000002024-05-13 3:15PM EDT2024-10-18250.00185.50191.200.00-1918.17%
NDX241115P166000002024-02-08 12:43PM EDT2024-11-15564.40521.30534.800.00-5525.98%
NDX241220P166000002024-05-16 11:16AM EDT2024-12-20294.50303.70312.600.00-43018.55%
NDXP241231P166000002024-01-24 12:34PM EDT2024-12-31674.72574.10598.200.00-1124.57%
NDX250117P166000002024-04-23 2:43PM EDT2025-01-17646.55338.60349.000.00--318.30%
NDX250417P166000002024-04-29 4:00PM EDT2025-04-17688.00456.60470.400.00--517.96%