Australia markets close in 3 hours 34 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:18025.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C180250002024-05-20 9:58AM EDT2024-05-21634.10622.80639.50+203.75+47.35%220.00%
NDXP240522C180250002024-05-20 9:58AM EDT2024-05-22637.91625.50641.90+359.45+129.08%230.00%
NDXP240524C180250002024-05-17 11:28AM EDT2024-05-24578.90647.30662.300.00-11222.70%
NDXP240530C180250002024-05-16 3:10PM EDT2024-05-30650.80664.70680.800.00--118.02%
NDXP240531C180250002024-05-15 1:12PM EDT2024-05-31625.45675.30692.700.00-13618.95%
NDXP240604C180250002024-05-16 11:01AM EDT2024-06-04732.77689.00708.500.00--418.02%
NDXP240607C180250002024-04-30 10:21AM EDT2024-06-07314.60720.00734.400.00-1118.85%
NDX240621C180250002024-05-09 2:54PM EDT2024-06-21504.65803.40820.500.00-22019.29%
NDXP240628C180250002024-05-15 10:53AM EDT2024-06-28742.74849.90862.300.00-2219.55%
NDX240719C180250002024-05-15 10:53AM EDT2024-07-19859.45961.90976.000.00-2020.08%
NDX240816C180250002024-04-26 2:04PM EDT2024-08-16696.201,110.901,124.300.00-1521.03%
NDX240920C180250002024-05-06 11:20AM EDT2024-09-20924.631,279.301,293.900.00--521.98%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P180250002024-05-20 4:09PM EDT2024-05-210.150.000.45-0.79-84.04%34026.60%
NDXP240522P180250002024-05-20 3:49PM EDT2024-05-220.550.150.65-462.42-99.88%1119.62%
NDXP240523P180250002024-05-15 3:55PM EDT2024-05-2324.984.505.400.00--021.87%
NDXP240524P180250002024-05-20 2:44PM EDT2024-05-248.407.108.20-441.30-98.13%4120.53%
NDXP240529P180250002024-05-15 10:38AM EDT2024-05-2965.7514.7016.300.00-2215.93%
NDXP240531P180250002024-05-17 11:02AM EDT2024-05-3142.9722.7024.500.00-2216.00%
NDXP240607P180250002024-05-16 11:13AM EDT2024-06-0766.9848.5050.700.00--115.59%
NDXP240614P180250002024-05-16 9:46AM EDT2024-06-14107.9882.7085.000.00--115.98%
NDX240621P180250002024-05-20 2:07PM EDT2024-06-21103.7598.40101.40-38.87-27.25%15719515.18%
NDXP240628P180250002024-05-17 11:35AM EDT2024-06-28156.65123.90128.300.00-1315.24%
NDX240719P180250002024-05-20 9:52AM EDT2024-07-19190.50180.40185.30-180.85-48.70%11014.66%
NDX240816P180250002024-03-05 10:57AM EDT2024-08-16705.00544.10549.200.00-1123.22%