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:17400.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240522C174000002024-05-03 10:18AM EDT2024-05-22573.621,244.101,270.800.00-230.00%
NDXP240523C174000002024-04-19 11:30AM EDT2024-05-23371.501,148.101,164.100.00-220.00%
NDXP240524C174000002024-05-02 10:23AM EDT2024-05-24345.001,262.301,285.800.00-2338.47%
NDXP240528C174000002024-05-06 3:00PM EDT2024-05-28766.251,266.501,283.200.00--225.97%
NDXP240529C174000002024-05-03 10:18AM EDT2024-05-29627.451,269.601,285.900.00-2125.68%
NDXP240530C174000002024-04-26 12:37PM EDT2024-05-30641.001,272.201,288.500.00-1125.32%
NDXP240531C174000002024-05-01 3:53PM EDT2024-05-31395.161,276.401,299.100.00-4527.13%
NDXP240607C174000002024-05-15 2:46PM EDT2024-06-071,264.981,300.501,322.700.00-1325.03%
NDXP240614C174000002024-04-26 2:12PM EDT2024-06-14742.111,333.301,354.500.00-4224.62%
NDX240621C174000002024-05-15 10:00AM EDT2024-06-211,146.571,362.701,383.100.00-406124.08%
NDXP240628C174000002024-04-24 10:56AM EDT2024-06-28721.551,398.801,413.500.00-6523.84%
NDX240719C174000002024-05-09 1:38PM EDT2024-07-191,092.431,490.101,506.200.00-1023.66%
NDX240816C174000002024-05-15 3:01PM EDT2024-08-161,576.371,614.501,630.800.00-1623.94%
NDX240920C174000002024-01-17 2:32PM EDT2024-09-20886.701,439.301,454.900.00--714.85%
NDX241018C174000002023-12-05 12:43PM EDT2024-10-18735.30884.60899.800.00--20.00%
NDX241115C174000002023-11-17 10:41AM EDT2024-11-15822.501,133.001,162.200.00-220.00%
NDX241220C174000002023-12-29 3:53PM EDT2024-12-201,392.401,755.301,780.200.00-21018.50%
NDX250117C174000002024-04-25 1:39PM EDT2025-01-171,546.002,282.802,295.800.00--226.98%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P174000002024-05-20 9:31AM EDT2024-05-210.050.000.35-6.24-99.21%34648.27%
NDXP240522P174000002024-05-17 10:39AM EDT2024-05-220.650.000.450.00-14634.99%
NDXP240523P174000002024-05-17 10:39AM EDT2024-05-232.300.351.000.00-14131.10%
NDXP240524P174000002024-05-20 3:47PM EDT2024-05-240.700.551.30-4.20-85.71%31727.78%
NDXP240528P174000002024-05-17 3:56PM EDT2024-05-284.031.051.900.00-12920.58%
NDXP240529P174000002024-05-20 10:10AM EDT2024-05-293.801.952.85-4.57-54.60%2520.48%
NDXP240531P174000002024-05-20 1:37PM EDT2024-05-315.684.405.50-2.82-33.18%521320.41%
NDXP240603P174000002024-05-20 9:35AM EDT2024-06-038.805.907.00-365.25-97.65%1018.81%
NDXP240604P174000002024-05-07 11:12AM EDT2024-06-0489.406.509.400.00--4219.12%
NDXP240606P174000002024-05-14 1:14PM EDT2024-06-0658.1310.1013.000.00-1019.07%
NDXP240607P174000002024-05-16 11:53AM EDT2024-06-0721.3013.1014.700.00-21918.98%
NDXP240614P174000002024-05-17 3:37PM EDT2024-06-1440.5028.8030.400.00-123018.86%
NDX240621P174000002024-05-17 3:22PM EDT2024-06-2150.8938.4040.100.00-328417.86%
NDXP240628P174000002024-05-16 3:59PM EDT2024-06-2872.8853.3055.800.00-61017.69%
NDXP240705P174000002024-05-17 2:40PM EDT2024-07-0587.9564.1067.400.00-1117.21%
NDX240719P174000002024-05-15 11:38AM EDT2024-07-19124.1090.5094.200.00-21416.75%
NDX240816P174000002024-05-13 12:25PM EDT2024-08-16262.00152.10156.100.00-52116.58%
NDX240920P174000002024-05-13 10:16AM EDT2024-09-20344.60223.30228.000.00-11816.41%
NDXP240930P174000002024-04-25 9:43AM EDT2024-09-30786.66242.80248.400.00--116.39%
NDX241220P174000002024-04-23 12:59PM EDT2024-12-20875.20425.70432.500.00-4616.99%
NDX250117P174000002024-04-19 9:30AM EDT2025-01-171,000.80490.60502.000.00-1417.34%
NDX250321P174000002024-04-04 12:24PM EDT2025-03-21781.30786.40812.200.00-303020.65%