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:16900.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524C169000002024-05-07 11:33AM EDT2024-05-241,295.051,648.601,664.700.00-2042.99%
NDXP240529C169000002024-04-26 10:26AM EDT2024-05-29983.681,654.501,670.600.00-3333.59%
NDXP240607C169000002024-05-03 1:54PM EDT2024-06-071,140.701,685.701,701.000.00-2130.13%
NDX240621C169000002023-12-27 1:45PM EDT2024-06-211,056.581,265.201,276.900.00-12340.00%
NDXP240628C169000002023-11-30 2:22PM EDT2024-06-28599.401,031.201,046.600.00--80.00%
NDX240719C169000002024-04-22 12:45PM EDT2024-07-19909.051,842.801,859.300.00-4426.54%
NDX240920C169000002023-12-28 11:05AM EDT2024-09-201,430.001,620.001,636.600.00-440.00%
NDX241220C169000002024-02-15 4:45PM EDT2024-12-202,257.132,217.902,245.900.00-15423.10%
NDXP241231C169000002024-01-12 12:34PM EDT2024-12-311,604.302,365.702,390.900.00--125.49%
NDX250117C169000002024-02-20 12:24PM EDT2025-01-172,117.892,660.802,689.900.00-1130.26%
NDX251219C169000002023-08-07 12:47PM EDT2025-12-192,054.001,936.002,136.000.00--612.64%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P169000002024-05-14 1:39PM EDT2024-05-201.450.000.350.00-71543.82%
NDXP240521P169000002024-05-14 10:49AM EDT2024-05-211.890.100.600.00-51437.70%
NDXP240523P169000002024-05-16 12:20PM EDT2024-05-232.040.551.350.00-72031.85%
NDXP240524P169000002024-05-15 12:18PM EDT2024-05-243.510.701.600.00-24129.66%
NDXP240528P169000002024-05-16 10:24AM EDT2024-05-283.401.652.450.00-1424.21%
NDXP240529P169000002024-05-14 2:15PM EDT2024-05-299.102.303.200.00-11123.90%
NDXP240530P169000002024-05-10 9:40AM EDT2024-05-3017.503.104.100.00-1123.68%
NDXP240531P169000002024-05-15 9:30AM EDT2024-05-318.754.005.000.00-11623.41%
NDXP240603P169000002024-05-10 9:48AM EDT2024-06-0321.885.106.200.00-1121.79%
NDXP240604P169000002024-05-10 9:54AM EDT2024-06-0424.574.208.600.00-1022.27%
NDXP240605P169000002024-05-13 10:23AM EDT2024-06-0524.957.008.200.00-1121.47%
NDXP240606P169000002024-05-02 9:31AM EDT2024-06-06177.726.7010.900.00--121.93%
NDXP240607P169000002024-05-14 10:23AM EDT2024-06-0727.759.7011.000.00-101121.40%
NDXP240611P169000002024-05-14 2:09PM EDT2024-06-1129.9211.9016.100.00-1120.94%
NDXP240612P169000002024-05-15 10:28AM EDT2024-06-1225.1015.1019.400.00-1021.27%
NDXP240613P169000002024-05-15 10:17AM EDT2024-06-1328.0517.0021.300.00-1121.26%
NDXP240614P169000002024-05-16 1:15PM EDT2024-06-1420.0020.1022.000.00-1521.00%
NDX240621P169000002024-05-14 2:35PM EDT2024-06-2130.6228.0029.50-17.24-36.02%25319.92%
NDXP240628P169000002024-05-15 11:33AM EDT2024-06-2845.0538.4040.200.00-11319.48%
NDX240719P169000002024-05-17 10:06AM EDT2024-07-1969.1065.7068.80+5.45+8.56%12518.21%
NDX240816P169000002024-05-16 11:20AM EDT2024-08-16108.35113.60118.000.00-1417.80%
NDX240920P169000002024-04-24 10:26AM EDT2024-09-20466.70173.00178.100.00-21617.46%
NDXP240930P169000002024-05-16 11:58AM EDT2024-09-30181.50189.50195.800.00-11617.41%
NDX241018P169000002023-12-12 11:34AM EDT2024-10-181,103.30870.50889.800.00--234.58%
NDX241115P169000002024-05-14 2:33PM EDT2024-11-15351.54291.90299.000.00-1317.91%
NDX241220P169000002024-01-08 3:35PM EDT2024-12-201,084.80692.50707.500.00-1225.38%
NDXP241231P169000002024-04-17 12:32PM EDT2024-12-31775.35365.60376.400.00-4017.77%
NDX250620P169000002024-03-26 9:31AM EDT2025-06-20801.75956.101,025.500.00-324023.45%
NDX251219P169000002023-08-07 12:47PM EDT2025-12-191,896.001,852.002,050.000.00--631.62%