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:18300.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C183000002024-05-17 10:35AM EDT2024-05-20291.840.000.000.00-100.00%
NDXP240521C183000002024-05-17 10:35AM EDT2024-05-21299.150.000.000.00-100.00%
NDXP240522C183000002024-05-17 10:39AM EDT2024-05-22297.160.000.000.00-100.00%
NDXP240523C183000002024-05-15 11:59AM EDT2024-05-23321.650.000.000.00-100.00%
NDXP240524C183000002024-05-16 3:38PM EDT2024-05-24366.000.000.000.00-300.00%
NDXP240528C183000002024-05-16 3:38PM EDT2024-05-28376.350.000.000.00-100.00%
NDXP240529C183000002024-05-03 2:36PM EDT2024-05-29165.750.000.000.00-100.00%
NDXP240530C183000002024-05-16 9:30AM EDT2024-05-30417.550.000.000.00-100.00%
NDXP240531C183000002024-05-16 9:57AM EDT2024-05-31441.950.000.000.00-400.00%
NDXP240603C183000002024-05-06 9:45AM EDT2024-06-03205.500.000.000.00--00.00%
NDXP240607C183000002024-05-15 1:08PM EDT2024-06-07458.570.000.000.00-100.00%
NDXP240610C183000002024-05-16 10:12AM EDT2024-06-10493.220.000.000.00--00.00%
NDXP240611C183000002024-05-15 10:42AM EDT2024-06-11425.080.000.000.00--00.00%
NDXP240614C183000002024-05-15 12:42PM EDT2024-06-14497.300.000.000.00-300.00%
NDXP240620C183000002024-05-16 10:15AM EDT2024-06-20576.700.000.000.00--00.00%
NDX240621C183000002024-05-17 3:57PM EDT2024-06-21516.100.000.000.00-800.00%
NDXP240624C183000002024-05-17 10:00AM EDT2024-06-24544.180.000.000.00-1-0.00%
NDXP240628C183000002024-05-17 10:11AM EDT2024-06-28576.550.000.000.00-100.00%
NDX240719C183000002024-05-17 3:18PM EDT2024-07-19688.860.000.000.00-400.00%
NDX240816C183000002024-05-15 10:30AM EDT2024-08-16797.450.000.000.00-200.00%
NDX240920C183000002024-05-15 10:41AM EDT2024-09-20989.200.000.000.00-100.00%
NDXP240930C183000002024-04-10 10:26AM EDT2024-09-30988.10853.70866.300.00-15516.54%
NDX241018C183000002024-05-14 2:45PM EDT2024-10-181,035.480.000.000.00-100.00%
NDX241115C183000002024-02-14 4:36PM EDT2024-11-151,205.351,211.601,232.200.00-1121.42%
NDX241220C183000002024-05-16 3:50PM EDT2024-12-201,498.100.000.000.00-1000.00%
NDX250117C183000002024-03-27 9:31AM EDT2025-01-171,706.801,136.501,151.900.00-1117.08%
NDX250221C183000002024-05-01 9:30AM EDT2025-02-211,147.300.000.000.00--00.00%
NDX250321C183000002024-03-22 3:12PM EDT2025-03-211,935.701,123.101,157.200.00-2215.30%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P183000002024-05-17 4:13PM EDT2024-05-202.000.000.000.00-16006.25%
NDXP240521P183000002024-05-17 4:13PM EDT2024-05-217.660.000.000.00-2103.13%
NDXP240522P183000002024-05-17 11:31AM EDT2024-05-2216.380.000.000.00-203.13%
NDXP240523P183000002024-05-17 2:31PM EDT2024-05-2361.000.000.000.00-303.13%
NDXP240524P183000002024-05-17 2:11PM EDT2024-05-2464.450.000.000.00-1101.56%
NDXP240528P183000002024-05-17 3:03PM EDT2024-05-2869.100.000.000.00-201.56%
NDXP240529P183000002024-04-26 1:46PM EDT2024-05-29645.320.000.000.00-201.56%
NDXP240530P183000002024-05-17 10:54AM EDT2024-05-3081.970.000.000.00-301.56%
NDXP240531P183000002024-05-17 3:38PM EDT2024-05-3189.200.000.000.00-6501.56%
NDXP240603P183000002024-05-15 1:21PM EDT2024-06-03126.100.000.000.00--01.56%
NDXP240605P183000002024-05-15 1:23PM EDT2024-06-05140.100.000.000.00--01.56%
NDXP240606P183000002024-05-15 10:08AM EDT2024-06-06191.300.000.000.00--01.56%
NDXP240607P183000002024-05-17 10:07AM EDT2024-06-07139.620.000.000.00-100.78%
NDXP240610P183000002024-05-15 9:58AM EDT2024-06-10225.690.000.000.00-400.78%
NDXP240614P183000002024-05-16 12:42PM EDT2024-06-14163.150.000.000.00-100.78%
NDXP240620P183000002024-05-15 9:53AM EDT2024-06-20282.800.000.000.00--00.78%
NDX240621P183000002024-05-17 2:22PM EDT2024-06-21217.400.000.000.00-700.78%
NDXP240628P183000002024-03-01 11:15AM EDT2024-06-28629.33529.40539.000.00-2226.92%
NDX240719P183000002024-05-17 3:37PM EDT2024-07-19291.200.000.000.00-100.78%
NDX240816P183000002024-05-17 1:10PM EDT2024-08-16382.720.000.000.00-100.39%
NDX240920P183000002024-05-17 9:36AM EDT2024-09-20471.000.000.000.00-1400.39%
NDXP240930P183000002024-05-15 9:40AM EDT2024-09-30549.840.000.000.00--00.39%
NDX241018P183000002024-04-03 9:49AM EDT2024-10-18890.00898.60910.600.00-1121.72%
NDX241220P183000002024-04-16 9:54AM EDT2024-12-201,210.10674.80680.800.00-211614.16%
NDXP241231P183000002024-04-10 10:13AM EDT2024-12-311,060.00863.90878.400.00-1117.26%
NDX250117P183000002024-05-08 1:13PM EDT2025-01-17941.900.000.000.00--00.39%
NDX250516P183000002024-05-16 9:30AM EDT2025-05-16892.600.000.000.00--00.20%