Australia markets close in 4 hours

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:18200.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C182000002024-05-16 10:14AM EDT2024-05-21442.25448.30464.40+18.08+4.26%240.00%
NDXP240522C182000002024-05-20 12:51PM EDT2024-05-22495.50452.00467.70+139.15+39.05%1100.00%
NDXP240523C182000002024-05-17 10:06AM EDT2024-05-23405.20475.90491.300.00-1421.99%
NDXP240524C182000002024-05-17 2:22PM EDT2024-05-24344.20483.30499.000.00-72421.16%
NDXP240528C182000002024-05-16 9:54AM EDT2024-05-28496.28493.30508.100.00-2316.50%
NDXP240529C182000002024-05-15 9:57AM EDT2024-05-29344.00499.30515.400.00-203016.62%
NDXP240530C182000002024-05-14 2:52PM EDT2024-05-30319.69506.90523.900.00--116.86%
NDXP240531C182000002024-05-20 12:58PM EDT2024-05-31575.00519.70536.20+152.17+35.99%78217.50%
NDXP240603C182000002024-05-17 1:55PM EDT2024-06-03443.23527.00545.900.00-1016.46%
NDXP240605C182000002024-05-14 11:54AM EDT2024-06-05320.00543.90561.500.00--216.75%
NDXP240607C182000002024-05-16 10:03AM EDT2024-06-07570.75570.70583.900.00-5917.54%
NDXP240610C182000002024-05-14 11:54AM EDT2024-06-10353.04576.30592.800.00--216.86%
NDXP240614C182000002024-05-15 2:00PM EDT2024-06-14612.20626.70639.000.00-2618.30%
NDXP240620C182000002024-05-16 10:15AM EDT2024-06-20649.80650.70668.800.00--118.02%
NDX240621C182000002024-05-20 3:58PM EDT2024-06-21678.25664.70676.60+20.36+3.09%1018.14%
NDXP240624C182000002024-05-17 10:00AM EDT2024-06-24615.38672.60688.900.00-1117.95%
NDXP240628C182000002024-05-17 10:11AM EDT2024-06-28646.42711.00723.100.00-11018.57%
NDX240719C182000002024-05-16 1:32PM EDT2024-07-19823.50828.60842.200.00-21019.25%
NDX240816C182000002024-05-16 9:30AM EDT2024-08-16947.10982.00995.600.00-2320.33%
NDX240920C182000002024-05-15 3:47PM EDT2024-09-201,136.151,154.901,169.100.00-14821.38%
NDXP240930C182000002024-03-28 2:57PM EDT2024-09-301,250.20783.70797.000.00-1111.85%
NDX241018C182000002024-04-15 3:35PM EDT2024-10-181,005.501,258.601,274.200.00-293021.56%
NDX241220C182000002024-04-10 12:42PM EDT2024-12-201,402.801,289.401,306.100.00-116118.69%
NDXP241231C182000002024-03-01 12:05PM EDT2024-12-311,636.271,626.801,657.200.00-4424.40%
NDX250117C182000002024-05-03 2:07PM EDT2025-01-171,302.101,714.001,724.800.00-2124.67%
NDX250620C182000002024-04-19 2:02PM EDT2025-06-201,504.050.000.000.00-71710.00%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P182000002024-05-20 4:02PM EDT2024-05-210.300.100.55-2.67-89.90%271920.53%
NDXP240522P182000002024-05-20 3:48PM EDT2024-05-220.890.501.10-9.71-91.60%452515.89%
NDXP240523P182000002024-05-20 4:01PM EDT2024-05-2312.3413.1014.70-26.21-67.99%40221.14%
NDXP240524P182000002024-05-20 3:44PM EDT2024-05-2418.4018.0019.50-18.35-49.93%163519.74%
NDXP240528P182000002024-05-20 1:45PM EDT2024-05-2829.2024.5026.80-20.22-40.91%141315.32%
NDXP240529P182000002024-05-20 10:28AM EDT2024-05-2935.0329.4031.70-20.32-36.71%1815.22%
NDXP240530P182000002024-05-17 10:54AM EDT2024-05-3061.1335.1037.200.00-2215.22%
NDXP240531P182000002024-05-20 11:42AM EDT2024-05-3145.1540.4043.00-24.76-35.42%41815.26%
NDXP240604P182000002024-05-16 3:45PM EDT2024-06-0489.9652.5057.100.00-1214.52%
NDXP240606P182000002024-05-14 1:44PM EDT2024-06-06236.9263.9068.400.00-2314.65%
NDXP240607P182000002024-05-17 10:08AM EDT2024-06-0775.5573.1076.10-38.75-33.90%11614.89%
NDXP240610P182000002024-05-16 10:47AM EDT2024-06-10103.8379.7083.800.00-1314.37%
NDXP240614P182000002024-05-20 4:05PM EDT2024-06-14113.10113.00116.20-188.40-62.49%28615.31%
NDX240621P182000002024-05-20 11:36AM EDT2024-06-21132.00130.60134.10-52.50-28.46%6038714.53%
NDXP240628P182000002024-05-17 11:35AM EDT2024-06-28198.07158.90163.900.00-1314.61%
NDXP240705P182000002024-05-16 3:53PM EDT2024-07-05211.34178.40183.500.00-101114.32%
NDX240719P182000002024-05-17 11:48AM EDT2024-07-19267.77219.60224.200.00-5914.07%
NDX240816P182000002024-05-10 2:40PM EDT2024-08-16524.40306.40312.000.00-1214.26%
NDX240920P182000002024-05-14 2:40PM EDT2024-09-20538.45395.20401.300.00-31814.28%
NDXP240930P182000002024-05-14 2:14PM EDT2024-09-30574.55418.90426.200.00-3314.32%
NDX241220P182000002024-05-09 12:18PM EDT2024-12-20847.50625.10632.600.00-14315.09%
NDXP241231P182000002024-01-02 10:38AM EDT2024-12-311,692.401,326.101,448.800.00--129.08%
NDX250321P182000002024-05-14 2:38PM EDT2025-03-21894.00766.20780.300.00-105314.89%
NDX250620P182000002024-05-15 10:44AM EDT2025-06-20955.80687.501,078.100.00-601917.02%