Australia markets close in 3 hours 56 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:17800.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C178000002024-05-03 3:46PM EDT2024-05-21322.85847.60865.400.00-220.00%
NDXP240522C178000002024-05-20 10:40AM EDT2024-05-22867.68850.20867.90+397.81+84.66%160.00%
NDXP240523C178000002024-05-09 9:36AM EDT2024-05-23422.70862.40879.600.00-15128.12%
NDXP240524C178000002024-05-16 2:21PM EDT2024-05-24830.15865.70883.500.00-1426.88%
NDXP240528C178000002024-05-17 10:06AM EDT2024-05-28793.50870.20886.900.00-11220.23%
NDXP240529C178000002024-05-01 10:27AM EDT2024-05-29195.00874.60891.300.00--620.35%
NDXP240530C178000002024-05-10 2:27PM EDT2024-05-30508.88879.60895.300.00-1320.28%
NDXP240531C178000002024-05-07 10:19AM EDT2024-05-31533.81885.30907.200.00-262921.67%
NDXP240607C178000002024-05-10 9:45AM EDT2024-06-07628.70923.10939.900.00-1120.84%
NDXP240614C178000002024-05-07 4:07PM EDT2024-06-14622.10965.00982.100.00-8521.15%
NDX240621C178000002024-05-16 3:39PM EDT2024-06-211,028.39996.701,015.40+76.69+8.06%1020.86%
NDXP240628C178000002024-05-15 9:30AM EDT2024-06-28871.401,038.801,052.700.00-25420.95%
NDX240719C178000002024-04-26 2:04PM EDT2024-07-19675.851,144.201,159.000.00-13621.27%
NDX240816C178000002024-05-20 12:22PM EDT2024-08-161,298.801,285.401,299.30+483.30+59.26%1231022.01%
NDX240920C178000002024-05-15 2:52PM EDT2024-09-201,420.001,449.201,462.900.00-1322.82%
NDX241220C178000002024-02-22 10:32AM EDT2024-12-201,642.701,923.101,946.700.00-12126.40%
NDX250117C178000002024-03-18 9:30AM EDT2025-01-171,877.621,452.501,475.300.00-1116.49%
NDX251219C178000002023-12-22 12:51PM EDT2025-12-192,059.752,134.202,684.200.00-2324.33%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P178000002024-05-20 4:03PM EDT2024-05-210.350.000.35-0.07-16.67%81433.99%
NDXP240522P178000002024-05-15 11:34AM EDT2024-05-227.530.150.550.00-2425.21%
NDXP240523P178000002024-05-17 11:04AM EDT2024-05-236.601.201.900.00-50050123.97%
NDXP240524P178000002024-05-20 2:08PM EDT2024-05-242.582.102.95-4.07-61.20%412522.11%
NDXP240528P178000002024-05-20 3:16PM EDT2024-05-285.604.305.40-7.10-55.91%2317.22%
NDXP240530P178000002024-05-08 3:52PM EDT2024-05-30152.408.409.900.00-11217.21%
NDXP240531P178000002024-05-20 12:53PM EDT2024-05-3112.5011.3012.70-9.10-42.13%31517.26%
NDXP240603P178000002024-05-16 3:32PM EDT2024-06-0330.6514.6016.100.00--116.11%
NDXP240605P178000002024-05-09 2:11PM EDT2024-06-05167.0920.8022.900.00-12616.36%
NDXP240606P178000002024-05-09 3:40PM EDT2024-06-06172.3024.0027.100.00-2216.56%
NDXP240607P178000002024-05-16 12:22PM EDT2024-06-0745.3129.1030.700.00-1116.62%
NDXP240610P178000002024-05-10 9:37AM EDT2024-06-1037.5033.5035.50-111.77-74.88%1716.01%
NDXP240614P178000002024-05-15 2:27PM EDT2024-06-1481.9055.4057.300.00-1216.92%
NDXP240620P178000002024-05-17 3:59PM EDT2024-06-2091.5067.3072.300.00-2216.41%
NDX240621P178000002024-05-20 3:27PM EDT2024-06-2168.5269.0071.30-28.86-29.64%269916.08%
NDXP240628P178000002024-05-20 12:03PM EDT2024-06-2893.4890.3094.00-30.62-24.67%26016.08%
NDX240719P178000002024-05-16 3:07PM EDT2024-07-19161.20140.20144.500.00-81315.39%
NDX240816P178000002024-05-17 12:45PM EDT2024-08-16251.70215.50220.500.00-10811215.43%
NDX240920P178000002024-05-20 12:08PM EDT2024-09-20294.40297.00302.30-185.10-38.60%31515.35%
NDXP240930P178000002024-01-24 11:52AM EDT2024-09-30860.85736.80751.800.00--125.90%
NDX241018P178000002024-04-10 10:34AM EDT2024-10-18691.80525.60534.200.00-1019.36%
NDX241220P178000002024-02-28 11:15AM EDT2024-12-20906.00782.00791.200.00-1421.16%
NDXP241231P178000002024-03-14 12:22PM EDT2024-12-31914.80890.80912.800.00-6622.86%
NDX250117P178000002024-05-09 11:31AM EDT2025-01-17735.90557.30566.000.00-1215.87%
NDX251219P178000002024-01-25 11:58AM EDT2025-12-191,449.251,220.001,408.000.00-2019.86%