Australia markets close in 4 hours 1 minute

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,674.19+127.96 (+0.69%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:16700.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C167000002024-05-07 9:37AM EDT2024-05-211,434.101,944.001,967.500.00--10.00%
NDXP240522C167000002024-05-03 2:52PM EDT2024-05-221,259.411,943.801,970.900.00-220.00%
NDXP240530C167000002024-04-24 12:06PM EDT2024-05-30993.901,964.201,987.500.00--136.42%
NDXP240531C167000002024-04-30 9:54AM EDT2024-05-311,183.831,971.701,994.800.00--337.63%
NDXP240607C167000002024-04-30 1:05PM EDT2024-06-071,092.301,990.202,012.500.00--133.48%
NDX240621C167000002024-03-14 10:34AM EDT2024-06-211,803.601,648.001,665.000.00-12600.00%
NDX240719C167000002023-11-16 12:24PM EDT2024-07-19765.001,122.001,138.400.00-480.00%
NDX241018C167000002024-01-05 10:52AM EDT2024-10-181,234.902,029.002,051.200.00-1113.73%
NDX241115C167000002024-05-14 2:40PM EDT2024-11-152,295.302,599.102,610.400.00--028.57%
NDX241220C167000002024-01-17 10:38AM EDT2024-12-201,594.550.000.000.00-30320.00%
NDX250117C167000002024-05-15 10:40AM EDT2025-01-172,684.642,829.602,843.900.00--1829.24%
NDX251219C167000002023-06-23 9:52AM EDT2025-12-192,119.002,048.002,248.000.00-1110.72%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P167000002024-05-20 2:45PM EDT2024-05-210.100.000.30-1.30-92.86%22468.16%
NDXP240522P167000002024-05-13 1:04PM EDT2024-05-222.680.000.400.00-1152.44%
NDXP240523P167000002024-05-17 10:47AM EDT2024-05-230.750.050.650.00-2244.85%
NDXP240524P167000002024-05-14 2:56PM EDT2024-05-244.120.100.850.00-302639.91%
NDXP240529P167000002024-05-02 4:09PM EDT2024-05-2980.270.551.400.00-1428.07%
NDXP240531P167000002024-05-20 9:49AM EDT2024-05-312.851.602.50-11.40-80.00%11327.19%
NDXP240606P167000002024-05-13 10:18AM EDT2024-06-0619.973.006.200.00-1124.73%
NDXP240607P167000002024-05-17 11:07AM EDT2024-06-079.075.206.300.00-21424.09%
NDXP240610P167000002024-05-13 10:27AM EDT2024-06-1025.056.307.500.00-1022.90%
NDXP240612P167000002024-05-07 9:30AM EDT2024-06-1249.808.7011.600.00--223.47%
NDXP240614P167000002024-05-17 11:47AM EDT2024-06-1418.0311.9013.400.00-4323.08%
NDXP240617P167000002024-05-17 12:48PM EDT2024-06-1718.9012.5016.500.00-2022.63%
NDX240621P167000002024-05-17 12:25PM EDT2024-06-2124.0617.1018.600.00-15621.65%
NDXP240628P167000002024-05-20 12:49PM EDT2024-06-2825.7024.3026.60-33.60-56.66%2521.04%
NDX240719P167000002024-05-15 12:57PM EDT2024-07-1960.7045.1047.700.00-31119.31%
NDX240816P167000002024-05-17 9:31AM EDT2024-08-1697.0084.9088.600.00-61218.75%
NDX240920P167000002024-05-17 1:14PM EDT2024-09-20154.70136.80140.800.00-42218.28%
NDX241018P167000002024-02-13 10:42AM EDT2024-10-18585.00471.70480.300.00--526.99%
NDX241115P167000002024-05-17 2:43PM EDT2024-11-15273.92246.00251.700.00-1118.68%
NDX241220P167000002024-04-19 11:40AM EDT2024-12-20774.00319.10328.100.00-12219.06%
NDXP241231P167000002024-05-10 1:46PM EDT2024-12-31425.00315.60324.000.00-1218.48%
NDX250117P167000002024-04-23 2:55PM EDT2025-01-17675.50337.80346.500.00--118.35%
NDX250321P167000002024-04-12 12:36PM EDT2025-03-21714.10519.60536.200.00-1120.06%
NDX250417P167000002024-04-29 3:55PM EDT2025-04-17715.00453.50468.900.00--618.00%