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:18275.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C182750002024-05-20 9:52AM EDT2024-05-21370.92373.50389.90+10.59+2.94%320.00%
NDXP240522C182750002024-05-16 12:37PM EDT2024-05-22414.94377.40393.40+40.86+10.92%110.00%
NDXP240523C182750002024-05-15 12:24PM EDT2024-05-23345.95407.60424.800.00-2121.86%
NDXP240524C182750002024-05-16 12:57PM EDT2024-05-24441.10417.20432.400.00-1920.63%
NDXP240528C182750002024-05-09 10:28AM EDT2024-05-28166.08427.30442.600.00-2016.06%
NDXP240530C182750002024-05-16 9:30AM EDT2024-05-30438.39443.70459.100.00-1116.31%
NDXP240531C182750002024-05-20 4:11PM EDT2024-05-31465.60457.20472.40+93.50+25.13%11216.94%
NDXP240603C182750002024-05-17 1:55PM EDT2024-06-03385.67464.70482.700.00-1015.94%
NDXP240607C182750002024-05-16 3:05PM EDT2024-06-07506.00510.20522.800.00-1417.04%
NDXP240614C182750002024-05-13 11:02AM EDT2024-06-14347.58568.50582.300.00-2717.98%
NDX240621C182750002024-05-16 9:47AM EDT2024-06-21599.80605.50620.100.00-1811317.79%
NDXP240628C182750002024-05-20 1:59PM EDT2024-06-28669.02653.60666.30+279.56+71.78%101018.18%
NDX240719C182750002024-04-10 1:24PM EDT2024-07-19677.10515.80521.800.00--29.29%
NDX240816C182750002024-05-16 9:35AM EDT2024-08-16907.45928.90942.400.00--120.05%
NDX240920C182750002024-05-20 11:08AM EDT2024-09-201,109.551,103.401,117.00+379.58+52.00%1121.12%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P182750002024-05-20 3:24PM EDT2024-05-210.650.250.65-6.85-91.33%1518.00%
NDXP240522P182750002024-05-17 2:54PM EDT2024-05-2214.381.301.900.00-171114.86%
NDXP240523P182750002024-05-17 9:32AM EDT2024-05-2350.0020.1022.000.00-1120.85%
NDXP240524P182750002024-05-15 11:56AM EDT2024-05-2494.2625.9027.900.00-1319.46%
NDXP240528P182750002024-05-20 9:45AM EDT2024-05-2844.6033.8036.50-31.10-41.08%1215.08%
NDXP240529P182750002024-05-15 4:08PM EDT2024-05-2982.6139.5042.000.00--114.96%
NDXP240531P182750002024-05-17 1:54PM EDT2024-05-3188.3051.5054.700.00-4714.99%
NDXP240606P182750002024-05-15 9:59AM EDT2024-06-06196.5077.1082.100.00--114.36%
NDXP240607P182750002024-05-16 11:21AM EDT2024-06-07115.0786.8090.500.00-6614.60%
NDX240621P182750002024-05-20 2:07PM EDT2024-06-21153.50147.30151.10-37.88-19.79%116414.24%
NDXP240628P182750002024-05-17 9:55AM EDT2024-06-28223.77177.00182.300.00-4714.36%
NDX240719P182750002024-05-20 9:52AM EDT2024-07-19250.70238.60244.60-241.30-49.04%2513.86%