Australia markets close in 4 hours 3 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:18000.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C180000002024-05-20 9:58AM EDT2024-05-21659.00648.20664.60+205.14+45.20%230.00%
NDXP240522C180000002024-05-20 9:58AM EDT2024-05-22662.57650.00667.20+349.57+111.68%2120.00%
NDXP240523C180000002024-04-23 2:15PM EDT2024-05-23190.94665.70681.900.00-2424.14%
NDXP240524C180000002024-05-17 11:28AM EDT2024-05-24602.96670.20686.900.00-39823.22%
NDXP240528C180000002024-05-20 1:53PM EDT2024-05-28690.34677.30693.40+358.97+108.33%12818.11%
NDXP240529C180000002024-05-01 4:11PM EDT2024-05-29119.10683.00699.400.00-13918.33%
NDXP240530C180000002024-05-02 10:19AM EDT2024-05-30126.50687.90704.500.00-1218.30%
NDXP240531C180000002024-05-20 11:02AM EDT2024-05-31717.27698.40715.80+127.74+21.67%37119.19%
NDXP240606C180000002024-05-02 2:37PM EDT2024-06-06209.70725.00744.300.00--118.43%
NDXP240607C180000002024-05-15 10:51AM EDT2024-06-07628.10742.00756.700.00-2719.06%
NDXP240611C180000002024-05-07 2:29PM EDT2024-06-11442.10753.60772.000.00--11918.45%
NDXP240614C180000002024-05-15 9:36AM EDT2024-06-14647.05789.60806.100.00-1719.69%
NDX240621C180000002024-05-20 3:56PM EDT2024-06-21836.90825.10841.60+79.70+10.53%3019.46%
NDXP240628C180000002024-05-20 11:37AM EDT2024-06-28893.70869.00882.90+300.90+50.76%12919.70%
NDX240719C180000002024-05-17 1:44PM EDT2024-07-19910.21981.80995.800.00-94120.21%
NDX240816C180000002024-05-15 2:42PM EDT2024-08-161,104.431,130.201,143.300.00-101521.14%
NDX240920C180000002024-05-16 10:05AM EDT2024-09-201,285.761,298.501,312.200.00-9041922.07%
NDXP240930C180000002024-03-19 2:36PM EDT2024-09-301,292.00814.40826.700.00-120929.12%
NDX241018C180000002024-05-15 3:26PM EDT2024-10-181,416.581,434.401,448.100.00-2922.92%
NDX241115C180000002024-02-05 4:42PM EDT2024-11-151,294.751,532.401,549.800.00--123.10%
NDX241220C180000002024-05-16 3:50PM EDT2024-12-201,697.081,732.901,746.000.00-1028124.72%
NDXP241231C180000002024-02-23 4:50PM EDT2024-12-311,631.501,829.801,855.600.00-3326.06%
NDX250117C180000002024-04-29 3:01PM EDT2025-01-171,371.701,849.701,861.600.00-8825.23%
NDX250321C180000002024-04-04 3:11PM EDT2025-03-211,869.281,630.801,663.400.00-83319.43%
NDX250620C180000002024-05-13 3:39PM EDT2025-06-202,089.352,113.902,663.900.00-27130.45%
NDX251219C180000002024-04-15 9:37AM EDT2025-12-192,766.000.000.000.00-130.00%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P180000002024-05-20 3:46PM EDT2024-05-210.350.000.35-1.25-78.12%14526.78%
NDXP240522P180000002024-05-20 9:52AM EDT2024-05-220.860.100.65-1.34-60.91%31920.30%
NDXP240523P180000002024-05-20 12:05PM EDT2024-05-235.054.004.70-9.83-66.06%5922.02%
NDXP240524P180000002024-05-20 4:11PM EDT2024-05-246.866.207.30-12.74-65.00%214120.69%
NDXP240528P180000002024-05-17 3:47PM EDT2024-05-2822.1310.3011.700.00-31616.13%
NDXP240529P180000002024-05-16 9:39AM EDT2024-05-2934.7313.3014.800.00-1716.04%
NDXP240530P180000002024-05-20 12:47PM EDT2024-05-3018.9017.0018.50-15.95-45.77%1116.05%
NDXP240531P180000002024-05-20 2:02PM EDT2024-05-3122.3020.9022.70-17.82-44.42%62916.13%
NDXP240603P180000002024-05-17 10:18AM EDT2024-06-0350.0625.7027.700.00-1115.08%
NDXP240604P180000002024-05-09 2:22PM EDT2024-06-04231.2030.0033.600.00-1115.40%
NDXP240605P180000002024-05-17 10:52AM EDT2024-06-0555.1934.4037.300.00-2115.39%
NDXP240606P180000002024-05-16 12:21PM EDT2024-06-0659.7538.9042.600.00--115.55%
NDXP240607P180000002024-05-20 2:08PM EDT2024-06-0751.7045.9047.90-19.83-27.72%2715.70%
NDXP240610P180000002024-05-20 11:27AM EDT2024-06-1056.6351.4054.20-28.32-33.34%1115.15%
NDXP240611P180000002024-05-07 2:29PM EDT2024-06-11287.0055.9059.800.00--11915.31%
NDXP240612P180000002024-05-17 9:55AM EDT2024-06-12101.3169.6073.700.00-1216.15%
NDXP240613P180000002024-05-16 9:48AM EDT2024-06-1398.1974.5078.600.00--116.20%
NDXP240614P180000002024-05-20 3:10PM EDT2024-06-1479.8179.1081.30-19.50-19.64%13116.08%
NDXP240617P180000002024-05-17 3:59PM EDT2024-06-17110.6583.6089.200.00-1115.76%
NDXP240618P180000002024-05-16 9:44AM EDT2024-06-18114.5587.9093.400.00--115.78%
NDXP240620P180000002024-05-20 3:51PM EDT2024-06-2096.6192.9098.50-19.49-16.79%1115.59%
NDX240621P180000002024-05-20 4:01PM EDT2024-06-2192.9094.7097.50-29.80-24.29%2353815.28%
NDXP240624P180000002024-05-17 10:00AM EDT2024-06-24135.90102.90107.200.00-1115.20%
NDXP240628P180000002024-05-20 11:37AM EDT2024-06-28121.95119.70123.90-34.23-21.92%46615.33%
NDX240719P180000002024-05-20 2:44PM EDT2024-07-19175.95175.40180.20-35.97-16.97%213014.74%
NDX240816P180000002024-05-17 2:14PM EDT2024-08-16311.75256.70262.400.00-12914.85%
NDX240920P180000002024-05-15 12:24PM EDT2024-09-20398.00342.90348.400.00-311514.82%
NDXP240930P180000002024-04-24 11:19AM EDT2024-09-30921.69365.70372.500.00-2314.85%
NDX241018P180000002024-05-10 10:56AM EDT2024-10-18611.88409.10415.600.00-31414.93%
NDX241115P180000002024-04-26 12:39PM EDT2024-11-15919.23496.50504.000.00-101815.56%
NDX241220P180000002024-05-16 12:58PM EDT2024-12-20583.70568.40575.700.00-1517015.58%
NDX250117P180000002024-05-16 9:53AM EDT2025-01-17628.25609.60618.100.00-4057215.40%
NDX250221P180000002024-05-16 9:45AM EDT2025-02-21685.40663.80676.300.00-1215.35%
NDX250321P180000002024-04-17 9:53AM EDT2025-03-211,175.00741.00757.900.00-22815.89%
NDX250417P180000002024-05-03 9:50AM EDT2025-04-171,053.41745.20761.800.00-101015.29%
NDX250620P180000002024-05-15 12:59PM EDT2025-06-20884.80630.901,026.800.00-253817.58%
NDX251219P180000002024-05-15 11:08AM EDT2025-12-191,108.00753.301,299.600.00-110917.59%