Australia markets close in 3 hours 58 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:18475.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C184750002024-05-20 11:54AM EDT2024-05-21188.66177.20193.90+121.56+181.16%270.00%
NDXP240524C184750002024-05-17 1:16PM EDT2024-05-24198.24256.50272.500.00-2819.68%
NDXP240528C184750002024-05-17 9:40AM EDT2024-05-28243.24269.90283.700.00-2415.07%
NDXP240529C184750002024-05-14 12:48PM EDT2024-05-29128.40280.20293.700.00--315.17%
NDXP240531C184750002024-05-20 9:52AM EDT2024-05-31310.70303.50317.60+105.48+51.40%3415.75%
NDXP240605C184750002024-05-15 3:08PM EDT2024-06-05346.60333.50347.900.00--115.14%
NDXP240607C184750002024-05-15 3:08PM EDT2024-06-07370.19362.30373.900.00-41015.94%
NDXP240614C184750002024-05-15 3:45PM EDT2024-06-14428.87425.10438.100.00-2516.96%
NDX240621C184750002024-05-17 1:09PM EDT2024-06-21413.60463.60476.300.00-128916.78%
NDXP240628C184750002024-05-17 9:45AM EDT2024-06-28472.10513.20524.800.00-1417.24%
NDX240719C184750002024-05-02 2:05PM EDT2024-07-19239.60635.30647.700.00-1018.05%
NDX240816C184750002024-04-01 11:02AM EDT2024-08-16869.60315.40319.400.00--15.61%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P184750002024-05-20 4:00PM EDT2024-05-212.704.004.90-34.30-92.70%401314.41%
NDXP240522P184750002024-05-20 2:31PM EDT2024-05-2214.7011.5013.10-37.95-72.08%6213.39%
NDXP240528P184750002024-05-20 2:58PM EDT2024-05-2880.0375.0079.80-63.92-44.40%3014.59%
NDXP240531P184750002024-05-20 12:55PM EDT2024-05-3193.1497.70103.00-62.13-40.01%4114.45%
NDX240621P184750002024-05-17 1:19PM EDT2024-06-21261.30203.10209.100.00-179713.59%
NDX240816P184750002024-05-06 1:02PM EDT2024-08-16746.63389.10395.800.00--1013.45%
NDX241220P184750002024-05-06 3:55PM EDT2024-12-20991.30711.80719.200.00--814.38%