Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,546.23-11.73 (-0.06%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:17900.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C179000002024-05-13 11:05AM EDT2024-05-20365.69630.90647.500.00-91221.39%
NDXP240521C179000002024-05-09 11:01AM EDT2024-05-21341.87633.20650.200.00-1320.77%
NDXP240522C179000002024-05-09 11:51AM EDT2024-05-22334.72636.30653.100.00-24219.87%
NDXP240523C179000002024-05-02 4:01PM EDT2024-05-23182.75653.50669.700.00-1323.53%
NDXP240524C179000002024-05-16 4:13PM EDT2024-05-24689.14658.30675.200.00-21822.77%
NDXP240528C179000002024-04-23 11:42AM EDT2024-05-28233.79667.30682.300.00--118.81%
NDXP240529C179000002024-05-01 4:11PM EDT2024-05-29147.50672.70689.600.00--119.00%
NDXP240530C179000002024-04-29 10:10AM EDT2024-05-30343.30679.10694.700.00--118.87%
NDXP240531C179000002024-05-15 11:16AM EDT2024-05-31683.97690.70706.900.00-71619.59%
NDXP240607C179000002024-05-09 10:26AM EDT2024-06-07453.20734.70750.300.00-4419.49%
NDXP240614C179000002024-05-09 2:30PM EDT2024-06-14542.43785.30799.900.00-2620.01%
NDX240621C179000002024-05-13 3:18PM EDT2024-06-21615.81820.30835.200.00-43819.76%
NDXP240628C179000002024-05-08 1:14PM EDT2024-06-28597.05863.80876.800.00-2819.99%
NDX240719C179000002024-03-14 11:45AM EDT2024-07-191,030.91903.80915.000.00-2217.70%
NDX240816C179000002024-02-22 12:31PM EDT2024-08-161,129.751,299.501,313.900.00-202026.50%
NDX240920C179000002024-04-19 11:10AM EDT2024-09-20741.501,291.801,304.000.00-15222.24%
NDXP240930C179000002024-05-03 10:55AM EDT2024-09-30956.961,335.101,346.900.00-1122.41%
NDX241018C179000002024-03-26 3:48PM EDT2024-10-181,522.410.000.000.00-210.00%
NDX241220C179000002024-01-08 4:19PM EDT2024-12-20970.301,529.101,553.900.00-28121.53%
NDX250117C179000002024-03-18 9:30AM EDT2025-01-171,815.871,395.901,418.500.00-1117.91%
NDX251219C179000002023-12-22 12:51PM EDT2025-12-192,010.252,104.902,654.900.00-11125.38%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P179000002024-05-17 12:45PM EDT2024-05-200.280.250.60-1.42-83.53%414419.50%
NDXP240521P179000002024-05-17 3:48PM EDT2024-05-210.570.350.90-2.88-83.48%6416.72%
NDXP240522P179000002024-05-16 10:08AM EDT2024-05-224.350.801.450.00-1515.42%
NDXP240524P179000002024-05-17 3:26PM EDT2024-05-249.719.3010.60-6.84-41.33%262017.74%
NDXP240528P179000002024-05-17 3:35PM EDT2024-05-2815.6014.5016.30-102.07-86.74%1815.17%
NDXP240530P179000002024-05-08 3:52PM EDT2024-05-30183.2022.9024.600.00-1215.39%
NDXP240531P179000002024-05-16 9:34AM EDT2024-05-3134.4027.2029.400.00-12815.54%
NDXP240603P179000002024-05-16 9:34AM EDT2024-06-0339.2032.8035.200.00-1114.77%
NDXP240607P179000002024-05-15 3:53PM EDT2024-06-0761.4853.9057.000.00-51915.46%
NDXP240614P179000002024-05-16 10:39AM EDT2024-06-1493.2587.4091.30+7.95+9.32%11215.90%
NDX240621P179000002024-05-17 3:11PM EDT2024-06-21106.88105.00108.00-2.15-1.97%152415.20%
NDXP240628P179000002024-05-17 10:11AM EDT2024-06-28137.45130.20134.10+14.60+11.88%16015.24%
NDX240719P179000002024-05-17 12:32PM EDT2024-07-19193.06187.70191.70+17.76+10.13%261014.75%
NDX240816P179000002024-05-16 12:21PM EDT2024-08-16253.90267.30273.600.00-12614.85%
NDX240920P179000002024-05-13 3:23PM EDT2024-09-20483.30352.40359.300.00-76614.83%
NDXP240930P179000002024-05-03 10:55AM EDT2024-09-30686.55374.70382.300.00-33314.83%
NDX241018P179000002024-05-07 2:36PM EDT2024-10-18615.59417.40425.100.00--114.91%
NDX241115P179000002024-04-09 1:35PM EDT2024-11-15801.70649.80658.100.00-2318.51%
NDX241220P179000002024-05-08 11:14AM EDT2024-12-20752.42574.30584.800.00-12715.58%
NDXP241231P179000002024-01-02 10:38AM EDT2024-12-311,543.301,195.101,314.400.00--128.28%
NDX250221P179000002024-03-14 10:30AM EDT2025-02-211,004.90994.901,020.900.00-1120.79%