Australia markets close in 5 hours 10 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:18150.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C181500002024-05-13 10:23AM EDT2024-05-21204.25497.70514.400.00-220.00%
NDXP240522C181500002024-05-20 12:04PM EDT2024-05-22522.74500.70517.00+332.69+175.05%130.00%
NDXP240523C181500002024-05-06 9:57AM EDT2024-05-23215.40523.50538.500.00--122.66%
NDXP240524C181500002024-05-17 11:59AM EDT2024-05-24469.45529.50545.300.00-42921.72%
NDXP240528C181500002024-05-13 11:30AM EDT2024-05-28265.51538.50552.700.00-3316.75%
NDXP240531C181500002024-05-20 9:36AM EDT2024-05-31536.50564.10579.00-5.15-0.95%14517.78%
NDXP240606C181500002024-05-16 10:44AM EDT2024-06-06609.08593.90611.900.00--217.25%
NDXP240607C181500002024-05-16 9:38AM EDT2024-06-07595.37612.40625.900.00-2717.90%
NDXP240614C181500002024-05-13 3:30PM EDT2024-06-14414.55666.90681.000.00-121118.71%
NDX240621C181500002024-05-14 10:00AM EDT2024-06-21454.03702.00717.900.00-2018.51%
NDXP240628C181500002024-05-09 2:32PM EDT2024-06-28467.15750.10762.000.00-1618.84%
NDX240816C181500002024-05-14 2:49PM EDT2024-08-16821.441,017.801,031.400.00--120.52%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P181500002024-05-20 4:05PM EDT2024-05-210.300.050.55-1.71-85.07%2521022.46%
NDXP240522P181500002024-05-20 3:48PM EDT2024-05-220.710.350.85-19.59-96.50%85216.76%
NDXP240523P181500002024-05-20 3:41PM EDT2024-05-2310.299.7011.00-22.28-68.41%4621.28%
NDXP240524P181500002024-05-20 2:56PM EDT2024-05-2416.5014.0015.30-12.72-43.53%41619.96%
NDXP240528P181500002024-05-14 10:02AM EDT2024-05-28198.3019.7021.900.00--115.52%
NDXP240529P181500002024-05-15 9:32AM EDT2024-05-2933.8724.1026.20-71.83-67.96%1115.41%
NDXP240531P181500002024-05-17 12:40PM EDT2024-05-3145.6134.3036.60-14.89-24.61%101515.46%
NDXP240605P181500002024-05-16 9:48AM EDT2024-06-0580.3051.2054.900.00--614.76%
NDXP240607P181500002024-05-16 10:15AM EDT2024-06-0793.4764.9067.700.00-1715.08%
NDXP240610P181500002024-05-17 3:33PM EDT2024-06-10101.8271.5075.100.00-2214.55%
NDX240621P181500002024-05-20 1:36PM EDT2024-06-21125.30120.30123.80-31.20-19.94%230014.71%
NDXP240628P181500002024-04-08 9:44AM EDT2024-06-28553.780.000.000.00-101.56%
NDXP240705P181500002024-05-17 11:37AM EDT2024-07-05207.28167.20172.000.00-1514.49%
NDX240719P181500002024-05-10 10:01AM EDT2024-07-19200.60207.60212.10-204.20-50.44%1314.23%
NDX240816P181500002024-05-16 10:38AM EDT2024-08-16314.10293.10299.000.00-1114.41%
NDX240920P181500002024-05-16 11:43AM EDT2024-09-20401.60381.50387.400.00--114.42%
NDX241220P181500002024-05-02 1:27PM EDT2024-12-201,135.60610.60617.100.00--115.20%