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:18400.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C184000002024-05-17 3:00PM EDT2024-05-20140.600.000.000.00-2100.00%
NDXP240521C184000002024-05-17 11:31AM EDT2024-05-21189.700.000.000.00-200.00%
NDXP240522C184000002024-05-17 2:14PM EDT2024-05-22132.890.000.000.00-1100.00%
NDXP240523C184000002024-05-15 1:22PM EDT2024-05-23284.650.000.000.00-200.00%
NDXP240524C184000002024-05-16 3:59PM EDT2024-05-24281.000.000.000.00-1000.00%
NDXP240528C184000002024-05-17 9:39AM EDT2024-05-28293.360.000.000.00-200.00%
NDXP240529C184000002024-05-15 1:08PM EDT2024-05-29314.400.000.000.00-300.00%
NDXP240530C184000002024-05-15 1:19PM EDT2024-05-30327.850.000.000.00-100.00%
NDXP240531C184000002024-05-17 2:23PM EDT2024-05-31249.440.000.000.00-100.00%
NDXP240605C184000002024-05-16 4:02PM EDT2024-06-05352.370.000.000.00-6200.00%
NDXP240607C184000002024-05-17 1:55PM EDT2024-06-07347.550.000.000.00-100.00%
NDXP240611C184000002024-05-13 10:28AM EDT2024-06-11251.600.000.000.00-3000.00%
NDXP240612C184000002024-05-13 10:28AM EDT2024-06-12271.500.000.000.00-3000.00%
NDXP240613C184000002024-05-17 11:07AM EDT2024-06-13417.600.000.000.00-4000.00%
NDXP240614C184000002024-05-16 2:21PM EDT2024-06-14468.300.000.000.00-600.00%
NDX240621C184000002024-05-17 2:14PM EDT2024-06-21420.000.000.000.00-1000.00%
NDXP240628C184000002024-05-16 1:25PM EDT2024-06-28554.480.000.000.00-6000.00%
NDXP240705C184000002024-05-13 11:31AM EDT2024-07-05385.000.000.000.00-100.00%
NDX240719C184000002024-05-17 11:50AM EDT2024-07-19632.450.000.000.00-400.00%
NDX240816C184000002024-05-16 1:07PM EDT2024-08-16854.190.000.000.00-1100.00%
NDX240920C184000002024-05-15 10:41AM EDT2024-09-20926.520.000.000.00-100.00%
NDXP240930C184000002024-05-15 9:41AM EDT2024-09-30944.000.000.000.00-200.00%
NDX241018C184000002024-05-15 10:43AM EDT2024-10-181,066.700.000.000.00-100.00%
NDX241220C184000002024-05-14 11:09AM EDT2024-12-201,241.200.000.000.00-100.00%
NDXP241231C184000002024-05-17 11:51AM EDT2024-12-311,450.800.000.000.00-100.00%
NDX251219C184000002024-04-22 11:39AM EDT2025-12-191,860.000.000.000.00--00.00%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P184000002024-05-17 4:07PM EDT2024-05-208.400.000.000.00-21403.13%
NDXP240521P184000002024-05-17 1:02PM EDT2024-05-2121.200.000.000.00-2501.56%
NDXP240522P184000002024-05-17 3:21PM EDT2024-05-2226.800.000.000.00-4701.56%
NDXP240523P184000002024-05-15 10:02AM EDT2024-05-23169.700.000.000.00-101.56%
NDXP240524P184000002024-05-17 12:52PM EDT2024-05-2483.200.000.000.00-6401.56%
NDXP240528P184000002024-05-16 10:44AM EDT2024-05-2890.000.000.000.00--00.78%
NDXP240529P184000002024-05-15 10:28AM EDT2024-05-29183.000.000.000.00--00.78%
NDXP240530P184000002024-05-15 3:51PM EDT2024-05-30126.050.000.000.00-200.78%
NDXP240531P184000002024-05-15 2:55PM EDT2024-05-31136.050.000.000.00-600.78%
NDXP240603P184000002024-05-15 2:55PM EDT2024-06-03144.400.000.000.00-200.78%
NDXP240604P184000002024-05-15 1:52PM EDT2024-06-04156.900.000.000.00--00.78%
NDXP240605P184000002024-05-15 3:55PM EDT2024-06-05152.250.000.000.00--00.78%
NDXP240606P184000002024-05-15 3:50PM EDT2024-06-06157.650.000.000.00-200.78%
NDXP240607P184000002024-05-17 10:05AM EDT2024-06-07165.050.000.000.00-100.78%
NDXP240610P184000002024-05-16 10:13AM EDT2024-06-10165.390.000.000.00--00.78%
NDXP240612P184000002024-05-15 12:08PM EDT2024-06-12237.770.000.000.00--00.78%
NDXP240614P184000002024-05-16 12:42PM EDT2024-06-14192.550.000.000.00-100.78%
NDXP240618P184000002024-05-16 2:18PM EDT2024-06-18220.000.000.000.00--00.39%
NDXP240620P184000002024-05-15 10:19AM EDT2024-06-20292.800.000.000.00--00.39%
NDX240621P184000002024-05-16 11:50AM EDT2024-06-21204.010.000.000.00-300.39%
NDXP240628P184000002024-05-16 10:23AM EDT2024-06-28240.800.000.000.00-500.39%
NDX240719P184000002024-05-17 1:30PM EDT2024-07-19329.330.000.000.00-400.39%
NDX240920P184000002024-04-12 3:18PM EDT2024-09-20950.20685.90694.300.00-62117.83%
NDX241018P184000002024-05-16 4:00PM EDT2024-10-18573.550.000.000.00-200.20%
NDX241115P184000002024-05-16 10:04AM EDT2024-11-15642.000.000.000.00--00.20%
NDX241220P184000002024-05-09 1:47PM EDT2024-12-20918.900.000.000.00-100.20%
NDX250321P184000002024-05-16 9:48AM EDT2025-03-21849.800.000.000.00--00.20%
NDX250620P184000002024-05-17 12:45PM EDT2025-06-201,000.800.000.000.00-1500.20%
NDX251219P184000002023-12-11 3:38PM EDT2025-12-192,080.001,906.002,104.000.00--123.55%