Australia markets open in 1 hour 37 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,808.35+184.95 (+0.99%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:17500.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528C175000002024-05-03 2:12PM EDT2024-05-28603.081,292.301,314.000.00-4139.86%
NDXP240529C175000002024-04-26 2:00PM EDT2024-05-29570.701,295.301,316.600.00-2136.74%
NDXP240530C175000002024-04-26 1:40PM EDT2024-05-30581.251,297.501,318.500.00-452534.08%
NDXP240531C175000002024-05-21 2:27PM EDT2024-05-311,205.581,306.001,326.600.00-12134.84%
NDXP240604C175000002024-05-22 11:19AM EDT2024-06-041,286.921,312.901,333.600.00-1228.95%
NDXP240605C175000002024-05-01 11:25AM EDT2024-06-05352.101,317.201,337.700.00--5328.58%
NDXP240607C175000002024-05-23 3:01PM EDT2024-06-071,131.001,329.101,349.000.00-1528.48%
NDXP240614C175000002024-04-26 2:14PM EDT2024-06-14669.731,361.301,380.300.00-2126.93%
NDX240621C175000002024-05-24 11:39AM EDT2024-06-211,422.301,390.001,408.60+215.25+17.83%1514525.76%
NDXP240628C175000002024-05-23 10:52AM EDT2024-06-281,411.001,422.101,439.000.00-41925.19%
NDX240719C175000002024-04-24 10:23AM EDT2024-07-19801.061,515.501,531.700.00-42524.51%
NDX240816C175000002024-05-15 11:40AM EDT2024-08-161,427.831,641.401,657.300.00-71324.55%
NDX240920C175000002024-05-07 11:10AM EDT2024-09-201,359.521,794.301,810.300.00-10022124.94%
NDXP240930C175000002023-12-11 11:52AM EDT2024-09-30750.50939.30961.400.00-230.00%
NDX241018C175000002024-03-26 3:46PM EDT2024-10-181,793.970.000.000.00-210.00%
NDX241115C175000002024-03-25 11:09AM EDT2024-11-151,969.601,342.201,353.000.00-92317.94%
NDX241220C175000002024-05-15 2:27PM EDT2024-12-202,062.772,202.102,216.500.00-15626.88%
NDXP241231C175000002024-04-19 11:44AM EDT2024-12-311,350.152,044.902,060.900.00-6423.21%
NDX250117C175000002024-05-24 9:46AM EDT2025-01-172,253.902,316.202,330.40+806.11+55.68%1927.32%
NDXP250331C175000002024-04-04 9:37AM EDT2025-03-312,467.401,967.902,005.800.00-3318.65%
NDX251219C175000002023-04-17 11:44AM EDT2025-12-19726.00800.001,000.000.00--100.00%
NDX261218C175000002024-02-05 10:39AM EDT2026-12-183,340.000.000.000.00-100.00%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528P175000002024-05-20 9:38AM EDT2024-05-283.950.100.550.00-273329.66%
NDXP240529P175000002024-05-24 2:10PM EDT2024-05-290.800.401.00-0.85-51.52%1051627.40%
NDXP240530P175000002024-05-23 2:04PM EDT2024-05-304.200.901.650.00-2926.01%
NDXP240531P175000002024-05-24 1:42PM EDT2024-05-312.381.652.45-4.51-65.46%31724.98%
NDXP240603P175000002024-05-17 1:55PM EDT2024-06-0314.232.553.500.00-1121.42%
NDXP240604P175000002024-05-23 11:06AM EDT2024-06-047.253.604.600.00-1421.16%
NDXP240605P175000002024-05-24 12:55PM EDT2024-06-055.934.705.70-79.12-93.03%1120.85%
NDXP240606P175000002024-05-24 12:00PM EDT2024-06-067.826.007.10-116.52-93.71%42220.69%
NDXP240607P175000002024-05-24 3:20PM EDT2024-06-0710.298.809.80-16.36-61.39%66121.01%
NDXP240610P175000002024-05-23 2:52PM EDT2024-06-1025.0010.8011.900.00-1319.62%
NDXP240611P175000002024-05-09 1:35PM EDT2024-06-11120.8512.1016.100.00-22220.18%
NDXP240614P175000002024-05-24 12:13PM EDT2024-06-1424.5023.7025.10-18.00-42.35%153120.45%
NDXP240617P175000002024-05-22 12:17PM EDT2024-06-1731.1225.8029.80+31.12--119.84%
NDXP240620P175000002024-05-21 11:47AM EDT2024-06-2041.3731.2035.300.00-1019.44%
NDX240621P175000002024-05-24 3:35PM EDT2024-06-2134.7533.7035.20-16.95-32.79%975319.06%
NDXP240624P175000002024-05-22 2:03PM EDT2024-06-2450.1537.2040.20+50.15--518.70%
NDXP240628P175000002024-05-24 12:27PM EDT2024-06-2847.0048.2050.00-13.10-21.80%21918.61%
NDXP240705P175000002024-05-23 2:22PM EDT2024-07-0583.7658.2061.100.00-2317.93%
NDX240719P175000002024-05-24 12:42PM EDT2024-07-1984.9185.1088.10-128.02-60.12%510517.31%
NDX240816P175000002024-05-24 4:13PM EDT2024-08-16146.87145.30149.40-138.13-48.47%22316.95%
NDX240920P175000002024-05-21 11:22AM EDT2024-09-20236.06215.70221.100.00-5526616.67%
NDXP240930P175000002024-05-02 9:31AM EDT2024-09-30707.81234.60240.700.00-12716.61%
NDX241018P175000002024-05-23 12:08PM EDT2024-10-18266.60272.40278.200.00-1416.61%
NDX241115P175000002024-04-26 12:39PM EDT2024-11-15734.75348.50355.300.00-51917.12%
NDX241220P175000002024-05-24 10:58AM EDT2024-12-20418.60413.70422.10-75.40-15.26%1318517.07%
NDX250117P175000002024-03-01 2:31PM EDT2025-01-17739.23728.90745.600.00-3522.26%
NDX250221P175000002024-05-01 9:30AM EDT2025-02-211,005.00504.90516.800.00--116.71%
NDX250321P175000002024-05-07 11:01AM EDT2025-03-21749.00547.30561.900.00--216.69%
NDX250620P175000002024-05-13 3:35PM EDT2025-06-20829.28589.20752.900.00-24717.44%
NDX251219P175000002024-04-23 11:27AM EDT2025-12-191,275.100.000.000.00-580.78%
NDX261218P175000002024-02-05 10:30AM EDT2026-12-181,688.000.000.000.00-100.78%