Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,546.23-11.77 (-0.06%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:17000.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C170000002024-05-02 3:53PM EDT2024-05-20641.050.000.000.00-100.00%
NDXP240522C170000002024-04-19 1:49PM EDT2024-05-22549.600.000.000.00-100.00%
NDXP240523C170000002024-04-19 11:18AM EDT2024-05-23608.101,546.501,563.600.00-1149.33%
NDXP240524C170000002024-05-14 11:58AM EDT2024-05-241,264.600.000.000.00-500.00%
NDXP240530C170000002024-04-25 2:40PM EDT2024-05-30681.000.000.000.00--00.00%
NDXP240531C170000002024-05-03 2:41PM EDT2024-05-311,034.080.000.000.00-1500.00%
NDXP240603C170000002024-05-15 9:38AM EDT2024-06-031,458.800.000.000.00--00.00%
NDXP240605C170000002024-05-02 10:00AM EDT2024-06-05684.260.000.000.00--00.00%
NDXP240607C170000002024-05-07 11:33AM EDT2024-06-071,255.850.000.000.00-200.00%
NDX240621C170000002024-05-08 10:12AM EDT2024-06-211,258.300.000.000.00-100.00%
NDXP240628C170000002024-05-15 10:50AM EDT2024-06-281,628.400.000.000.00-100.00%
NDX240719C170000002024-04-19 3:01PM EDT2024-07-19817.600.000.000.00-100.00%
NDX240816C170000002024-05-01 11:01AM EDT2024-08-161,068.590.000.000.00-100.00%
NDX240920C170000002024-03-18 3:35PM EDT2024-09-201,939.571,446.401,462.200.00-11740.00%
NDXP240930C170000002023-12-11 11:52AM EDT2024-09-30986.701,218.901,242.400.00-2170.00%
NDX241115C170000002024-04-18 9:53AM EDT2024-11-151,685.362,253.102,268.500.00--127.31%
NDX241220C170000002024-05-17 1:09PM EDT2024-12-202,398.400.000.000.00-200.00%
NDXP241231C170000002024-04-19 11:44AM EDT2024-12-311,647.152,423.902,441.100.00-6927.78%
NDX250117C170000002024-05-08 10:16AM EDT2025-01-172,150.000.000.000.00-100.00%
NDX250516C170000002024-04-29 9:30AM EDT2025-05-162,398.000.000.000.00--00.00%
NDX251219C170000002023-04-24 3:08PM EDT2025-12-19798.00944.001,144.000.00--10.00%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P170000002024-05-17 9:43AM EDT2024-05-200.180.000.000.00-1025.00%
NDXP240521P170000002024-05-16 9:57AM EDT2024-05-210.670.000.000.00-4025.00%
NDXP240522P170000002024-05-17 12:27PM EDT2024-05-220.200.000.000.00-1012.50%
NDXP240523P170000002024-05-17 2:52PM EDT2024-05-231.020.000.000.00-28012.50%
NDXP240524P170000002024-05-16 3:29PM EDT2024-05-242.550.000.000.00-1012.50%
NDXP240528P170000002024-05-06 10:47AM EDT2024-05-2846.500.000.000.00--012.50%
NDXP240529P170000002024-05-14 2:15PM EDT2024-05-2911.100.000.000.00-106.25%
NDXP240530P170000002024-05-10 9:40AM EDT2024-05-3020.900.000.000.00-106.25%
NDXP240531P170000002024-05-15 9:30AM EDT2024-05-319.950.000.000.00-106.25%
NDXP240603P170000002024-05-16 1:30PM EDT2024-06-037.850.000.000.00-306.25%
NDXP240604P170000002024-05-10 9:54AM EDT2024-06-0429.020.000.000.00-106.25%
NDXP240605P170000002024-05-13 10:23AM EDT2024-06-0529.640.000.000.00-106.25%
NDXP240607P170000002024-05-16 10:34AM EDT2024-06-0712.950.000.000.00-206.25%
NDXP240611P170000002024-05-14 2:09PM EDT2024-06-1134.870.000.000.00-106.25%
NDXP240612P170000002024-05-17 11:07AM EDT2024-06-1220.800.000.000.00-4006.25%
NDXP240613P170000002024-05-17 11:07AM EDT2024-06-1322.900.000.000.00-4006.25%
NDXP240614P170000002024-05-17 2:08PM EDT2024-06-1424.940.000.000.00-906.25%
NDXP240617P170000002024-05-15 4:01PM EDT2024-06-1728.050.000.000.00--06.25%
NDX240621P170000002024-05-17 3:04PM EDT2024-06-2132.100.000.000.00-806.25%
NDXP240628P170000002024-05-17 3:46PM EDT2024-06-2844.500.000.000.00-203.13%
NDX240719P170000002024-05-17 12:52PM EDT2024-07-1974.980.000.000.00-103.13%
NDX240816P170000002024-05-17 10:55AM EDT2024-08-16123.400.000.000.00-103.13%
NDX240920P170000002024-05-17 3:56PM EDT2024-09-20189.500.000.000.00-203.13%
NDXP240930P170000002024-05-14 3:53PM EDT2024-09-30254.300.000.000.00-103.13%
NDX241018P170000002024-05-16 9:38AM EDT2024-10-18232.800.000.000.00-103.13%
NDX241115P170000002024-04-29 2:16PM EDT2024-11-15566.900.000.000.00-101.56%
NDX241220P170000002024-05-17 1:09PM EDT2024-12-20372.900.000.000.00-201.56%
NDXP241231P170000002024-04-02 1:04PM EDT2024-12-31631.90664.90704.200.00-1224.03%
NDX250117P170000002024-05-16 10:08AM EDT2025-01-17403.600.000.000.00-10001.56%
NDX250221P170000002024-05-10 9:41AM EDT2025-02-21543.750.000.000.00-101.56%
NDX250321P170000002024-04-09 10:26AM EDT2025-03-21731.60593.20606.800.00-51818.96%
NDX250417P170000002024-05-03 9:50AM EDT2025-04-17738.250.000.000.00-501.56%
NDX250620P170000002024-04-10 10:40AM EDT2025-06-20914.80675.00738.600.00-103318.65%