Australia markets close in 4 hours 2 minutes

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:17300.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C173000002024-04-22 1:24PM EDT2024-05-21355.501,344.001,367.300.00--10.00%
NDXP240522C173000002024-05-17 10:39AM EDT2024-05-221,284.091,344.801,371.700.00-110.00%
NDXP240523C173000002024-05-20 11:53AM EDT2024-05-231,371.001,356.601,383.00+948.40+224.42%2445.11%
NDXP240524C173000002024-05-02 11:44AM EDT2024-05-24423.701,362.101,385.700.00--140.96%
NDXP240530C173000002024-04-26 10:19AM EDT2024-05-30682.301,372.101,387.900.00-1326.76%
NDXP240531C173000002024-05-16 10:07AM EDT2024-05-311,340.571,375.301,398.100.00-1628.60%
NDXP240607C173000002024-05-06 11:53AM EDT2024-06-07895.481,398.201,420.300.00-31226.17%
NDX240621C173000002024-05-06 9:55AM EDT2024-06-21956.351,457.501,477.800.00-1024.95%
NDXP240628C173000002024-04-24 12:36PM EDT2024-06-28719.331,491.101,506.700.00-61524.62%
NDX240719C173000002024-05-15 11:38AM EDT2024-07-191,464.811,578.001,596.100.00-1024.29%
NDX240816C173000002024-05-15 3:51PM EDT2024-08-161,666.151,700.201,717.000.00--124.45%
NDX241018C173000002023-12-19 11:39AM EDT2024-10-181,209.501,219.401,234.200.00--20.00%
NDX241220C173000002024-01-11 2:55PM EDT2024-12-201,329.902,056.602,079.300.00-2923.26%
NDXP241231C173000002024-02-01 12:56PM EDT2024-12-311,614.132,296.602,322.700.00--327.37%
NDX250117C173000002024-04-25 1:39PM EDT2025-01-171,607.002,358.402,372.200.00--227.30%
NDX250516C173000002024-04-29 9:30AM EDT2025-05-162,231.002,680.702,842.700.00--129.31%
NDX251219C173000002023-04-25 9:31AM EDT2025-12-19694.00962.001,162.000.00-1090.00%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P173000002024-05-08 2:49PM EDT2024-05-2123.250.000.350.00-1751.83%
NDXP240522P173000002024-05-16 2:41PM EDT2024-05-221.100.000.450.00-810337.55%
NDXP240523P173000002024-05-15 3:52PM EDT2024-05-234.080.300.900.00-1332.97%
NDXP240524P173000002024-05-17 2:12PM EDT2024-05-242.280.451.200.00-71129.50%
NDXP240528P173000002024-05-20 12:03PM EDT2024-05-281.610.751.60-2.94-64.62%91521.58%
NDXP240529P173000002024-05-20 11:48AM EDT2024-05-292.741.552.45-90.51-97.06%91021.48%
NDXP240530P173000002024-05-14 1:48PM EDT2024-05-3027.102.453.500.00-1021.40%
NDXP240531P173000002024-05-17 1:51PM EDT2024-05-318.053.604.700.00-21721.30%
NDXP240603P173000002024-05-15 9:38AM EDT2024-06-0320.605.006.100.00-1119.65%
NDXP240604P173000002024-05-01 2:46PM EDT2024-06-04249.755.308.100.00--019.89%
NDXP240606P173000002024-05-02 9:31AM EDT2024-06-06299.548.3011.300.00--119.81%
NDXP240607P173000002024-05-16 11:13AM EDT2024-06-0718.3011.1012.600.00-1319.64%
NDXP240610P173000002024-05-16 10:13AM EDT2024-06-1022.4013.2014.800.00-1218.75%
NDXP240612P173000002024-05-08 2:22PM EDT2024-06-12107.6519.9022.700.00--119.56%
NDXP240614P173000002024-05-08 11:04AM EDT2024-06-14115.1124.8026.400.00-21019.40%
NDXP240620P173000002024-05-17 3:59PM EDT2024-06-2046.5032.0035.900.00-2218.73%
NDX240621P173000002024-05-20 2:07PM EDT2024-06-2136.5533.6035.30-10.35-22.07%318618.36%
NDXP240624P173000002024-05-17 1:25PM EDT2024-06-2452.8037.5040.400.00-1118.15%
NDXP240628P173000002024-05-17 2:48PM EDT2024-06-2865.6047.1049.800.00-21118.16%
NDXP240705P173000002024-05-20 1:54PM EDT2024-07-0562.1057.0060.10-75.32-54.81%2117.61%
NDX240719P173000002024-05-20 11:31AM EDT2024-07-1984.2081.6084.90-16.20-16.14%14117.09%
NDX240816P173000002024-05-20 11:34AM EDT2024-08-16138.50139.60143.80-11.93-7.93%22916.89%
NDX240920P173000002024-05-14 10:22AM EDT2024-09-20318.10208.00212.600.00-23316.67%
NDXP240930P173000002024-05-03 10:48AM EDT2024-09-30470.18226.90232.500.00-32316.65%
NDX241018P173000002024-05-15 3:07PM EDT2024-10-18286.10264.50270.200.00-1616.70%
NDX241115P173000002024-02-08 12:43PM EDT2024-11-15744.20691.40705.900.00--1025.47%
NDX241220P173000002024-04-04 1:11PM EDT2024-12-20622.60630.60646.800.00-153822.10%