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:17200.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C172000002024-05-16 3:53PM EDT2024-05-201,394.100.000.000.00-100.00%
NDXP240521C172000002024-04-24 11:16AM EDT2024-05-21581.490.000.000.00--00.00%
NDXP240523C172000002024-04-19 11:30AM EDT2024-05-23477.501,347.801,364.000.00-2244.10%
NDXP240524C172000002024-05-16 1:33PM EDT2024-05-241,439.470.000.000.00-600.00%
NDXP240528C172000002024-05-13 3:41PM EDT2024-05-281,050.520.000.000.00-1000.00%
NDXP240530C172000002024-04-26 10:17AM EDT2024-05-30765.000.000.000.00-600.00%
NDXP240531C172000002024-05-10 12:04PM EDT2024-05-311,002.450.000.000.00-200.00%
NDXP240605C172000002024-04-30 10:28AM EDT2024-06-05788.760.000.000.00--00.00%
NDXP240606C172000002024-05-09 2:28PM EDT2024-06-061,029.100.000.000.00-600.00%
NDXP240607C172000002024-05-01 1:35PM EDT2024-06-07547.060.000.000.00-2300.00%
NDX240621C172000002024-05-16 11:29AM EDT2024-06-211,571.950.000.000.00-700.00%
NDXP240628C172000002024-04-30 10:09AM EDT2024-06-28949.960.000.000.00-200.00%
NDX240719C172000002024-04-16 3:17PM EDT2024-07-191,196.171,570.301,585.700.00--124.76%
NDX240920C172000002024-04-02 11:44AM EDT2024-09-201,723.001,168.201,222.900.00-1220.00%
NDX241018C172000002024-02-29 12:31PM EDT2024-10-181,837.701,991.602,012.300.00-1026.62%
NDX241115C172000002023-11-30 10:39AM EDT2024-11-15969.901,361.301,394.400.00--18.27%
NDX241220C172000002024-04-03 1:49PM EDT2024-12-202,228.201,795.101,809.200.00-41218.18%
NDX250117C172000002024-04-23 9:57AM EDT2025-01-171,654.570.000.000.00-200.00%
NDX250417C172000002024-04-30 2:53PM EDT2025-04-172,013.000.000.000.00--00.00%
NDX250516C172000002024-04-29 9:30AM EDT2025-05-162,285.900.000.000.00--00.00%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P172000002024-05-15 9:48AM EDT2024-05-200.900.000.000.00-1025.00%
NDXP240521P172000002024-05-13 9:32AM EDT2024-05-216.470.000.000.00-20012.50%
NDXP240522P172000002024-05-14 9:46AM EDT2024-05-226.130.000.000.00-25012.50%
NDXP240523P172000002024-05-15 11:06AM EDT2024-05-234.390.000.000.00-3012.50%
NDXP240524P172000002024-05-17 11:14AM EDT2024-05-242.200.000.000.00-2012.50%
NDXP240528P172000002024-05-10 10:12AM EDT2024-05-2826.500.000.000.00--06.25%
NDXP240529P172000002024-04-30 12:54PM EDT2024-05-29208.500.000.000.00--06.25%
NDXP240530P172000002024-05-06 9:34AM EDT2024-05-3081.210.000.000.00-106.25%
NDXP240531P172000002024-05-17 11:54AM EDT2024-05-317.000.000.000.00-206.25%
NDXP240606P172000002024-05-09 2:29PM EDT2024-06-0660.950.000.000.00-606.25%
NDXP240607P172000002024-05-16 11:13AM EDT2024-06-0715.950.000.000.00-106.25%
NDXP240614P172000002024-05-17 2:14PM EDT2024-06-1433.640.000.000.00-6206.25%
NDXP240617P172000002024-05-17 1:26PM EDT2024-06-1735.200.000.000.00-106.25%
NDX240621P172000002024-05-17 3:32PM EDT2024-06-2140.680.000.000.00-303.13%
NDXP240628P172000002024-05-15 1:42PM EDT2024-06-2858.400.000.000.00-503.13%
NDXP240705P172000002024-05-13 11:24AM EDT2024-07-05122.450.000.000.00-103.13%
NDX240719P172000002024-05-16 3:38PM EDT2024-07-1990.200.000.000.00-1103.13%
NDX240816P172000002024-05-16 11:13AM EDT2024-08-16138.480.000.000.00-203.13%
NDX240920P172000002024-05-13 3:38PM EDT2024-09-20298.800.000.000.00-2301.56%
NDXP240930P172000002024-03-18 10:21AM EDT2024-09-30534.18666.90678.000.00-2528.67%
NDX241018P172000002024-05-07 3:02PM EDT2024-10-18407.600.000.000.00-101.56%
NDX241220P172000002024-04-03 1:49PM EDT2024-12-20631.00618.00623.000.00-31621.52%
NDXP241231P172000002024-04-24 9:49AM EDT2024-12-31755.710.000.000.00--01.56%
NDX250117P172000002024-03-11 12:34PM EDT2025-01-17789.10712.10726.400.00-6622.21%
NDX250516P172000002024-04-29 9:30AM EDT2025-05-16838.000.000.000.00--01.56%
NDX250620P172000002024-03-27 10:53AM EDT2025-06-20872.30895.10995.200.00-101221.28%