Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,546.23-11.77 (-0.06%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:18100.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C181000002024-05-17 3:08PM EDT2024-05-20434.590.000.000.00-400.00%
NDXP240521C181000002024-05-16 10:14AM EDT2024-05-21520.120.000.000.00-100.00%
NDXP240522C181000002024-05-17 9:57AM EDT2024-05-22451.050.000.000.00-100.00%
NDXP240523C181000002024-05-17 10:06AM EDT2024-05-23491.200.000.000.00-100.00%
NDXP240524C181000002024-05-17 2:05PM EDT2024-05-24461.740.000.000.00-900.00%
NDXP240528C181000002024-05-01 9:47AM EDT2024-05-28104.080.000.000.00--00.00%
NDXP240529C181000002024-05-06 4:03PM EDT2024-05-29312.910.000.000.00-500.00%
NDXP240530C181000002024-05-16 3:10PM EDT2024-05-30586.000.000.000.00-100.00%
NDXP240531C181000002024-05-13 3:11PM EDT2024-05-31335.740.000.000.00-1900.00%
NDXP240603C181000002024-04-26 9:33AM EDT2024-06-03207.800.000.000.00-300.00%
NDXP240605C181000002024-05-10 9:49AM EDT2024-06-05408.240.000.000.00-100.00%
NDXP240607C181000002024-05-15 1:03PM EDT2024-06-07603.350.000.000.00-100.00%
NDX240621C181000002024-05-17 3:23PM EDT2024-06-21676.000.000.000.00-200.00%
NDXP240628C181000002024-05-14 3:02PM EDT2024-06-28592.530.000.000.00-100.00%
NDX240719C181000002024-05-15 3:24PM EDT2024-07-19900.000.000.000.00-100.00%
NDX240816C181000002024-05-10 12:29PM EDT2024-08-16759.670.000.000.00-100.00%
NDX240920C181000002024-05-14 2:36PM EDT2024-09-201,015.850.000.000.00-200.00%
NDXP240930C181000002024-05-14 2:14PM EDT2024-09-301,042.180.000.000.00-200.00%
NDX241115C181000002024-02-05 4:42PM EDT2024-11-151,238.951,471.901,491.800.00--124.49%
NDX241220C181000002024-04-04 12:46PM EDT2024-12-201,716.271,251.701,273.300.00-66918.45%
NDXP241231C181000002024-01-24 2:19PM EDT2024-12-311,386.461,524.201,555.800.00--022.98%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P181000002024-05-17 3:27PM EDT2024-05-200.400.000.000.00-8906.25%
NDXP240521P181000002024-05-17 3:01PM EDT2024-05-211.720.000.000.00-906.25%
NDXP240522P181000002024-05-17 2:22PM EDT2024-05-225.050.000.000.00-206.25%
NDXP240523P181000002024-05-17 2:35PM EDT2024-05-2324.900.000.000.00-303.13%
NDXP240524P181000002024-05-17 2:59PM EDT2024-05-2425.100.000.000.00-1103.13%
NDXP240528P181000002024-05-16 9:38AM EDT2024-05-2840.880.000.000.00--03.13%
NDXP240529P181000002024-05-17 3:16PM EDT2024-05-2937.500.000.000.00-203.13%
NDXP240530P181000002024-05-10 11:22AM EDT2024-05-30225.950.000.000.00-103.13%
NDXP240531P181000002024-05-17 2:13PM EDT2024-05-3157.570.000.000.00-103.13%
NDXP240603P181000002024-05-15 3:11PM EDT2024-06-0370.600.000.000.00--01.56%
NDXP240606P181000002024-05-07 11:03AM EDT2024-06-06288.450.000.000.00--01.56%
NDXP240607P181000002024-05-16 10:15AM EDT2024-06-0784.320.000.000.00-101.56%
NDXP240610P181000002024-05-16 3:05PM EDT2024-06-1089.620.000.000.00--01.56%
NDXP240613P181000002024-05-16 11:38AM EDT2024-06-13111.100.000.000.00-401.56%
NDXP240614P181000002024-05-16 11:15AM EDT2024-06-14114.770.000.000.00-201.56%
NDX240621P181000002024-05-17 3:59PM EDT2024-06-21143.700.000.000.00-101.56%
NDXP240628P181000002024-05-16 11:32AM EDT2024-06-28154.080.000.000.00-101.56%
NDX240719P181000002024-05-17 11:48AM EDT2024-07-19240.770.000.000.00-500.78%
NDX240816P181000002024-05-16 12:21PM EDT2024-08-16302.200.000.000.00-100.78%
NDX240920P181000002024-05-16 11:43AM EDT2024-09-20387.600.000.000.00-100.78%
NDX241220P181000002024-05-07 10:45AM EDT2024-12-20825.300.000.000.00-100.78%
NDX250516P181000002024-05-17 9:30AM EDT2025-05-16836.700.000.000.00-100.39%
NDX250620P181000002024-05-13 12:39PM EDT2025-06-201,002.250.000.000.00-900.39%