Australia markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,546.23-11.73 (-0.06%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:18500.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C185000002024-05-17 3:59PM EDT2024-05-2078.1061.1075.00-123.33-61.23%68818.85%
NDXP240521C185000002024-05-17 3:55PM EDT2024-05-2189.7281.4092.40-48.68-35.17%48679.96%
NDXP240522C185000002024-05-17 11:50AM EDT2024-05-22113.4097.80108.60-98.65-46.52%2810.79%
NDXP240524C185000002024-05-17 3:40PM EDT2024-05-24181.41176.10185.50-57.24-23.98%126517.03%
NDXP240528C185000002024-05-15 1:31PM EDT2024-05-28246.80189.00198.800.00-2214.28%
NDXP240529C185000002024-05-06 1:45PM EDT2024-05-29119.57200.50209.900.00--114.49%
NDXP240530C185000002024-05-06 1:05PM EDT2024-05-30123.52210.60217.800.00-1754514.46%
NDXP240531C185000002024-05-17 2:23PM EDT2024-05-31191.33225.80232.40-86.70-31.18%52414.95%
NDXP240603C185000002024-05-06 1:45PM EDT2024-06-03144.70233.10247.500.00-35114.45%
NDXP240604C185000002024-05-01 2:44PM EDT2024-06-0482.15243.10257.200.00--114.63%
NDXP240605C185000002024-05-17 1:51PM EDT2024-06-05262.60252.80266.80-58.60-18.24%12014.80%
NDXP240606C185000002024-05-14 1:14PM EDT2024-06-06169.88262.40276.100.00-1014.96%
NDXP240607C185000002024-05-16 2:06PM EDT2024-06-07345.80283.00289.800.00-917915.38%
NDXP240610C185000002024-05-15 3:07PM EDT2024-06-10362.28321.90325.000.00-13916.24%
NDXP240611C185000002024-05-06 10:12AM EDT2024-06-11183.26299.20312.900.00--115.26%
NDXP240612C185000002024-05-17 1:02PM EDT2024-06-12341.28322.60336.50+142.01+71.27%21716.17%
NDXP240613C185000002024-05-09 10:30AM EDT2024-06-13191.57331.50345.300.00-1116.31%
NDXP240614C185000002024-05-15 12:42PM EDT2024-06-14371.95344.50356.200.00-71016.55%
NDX240621C185000002024-05-17 3:36PM EDT2024-06-21390.00384.20391.90-50.20-11.40%24568416.33%
NDXP240628C185000002024-05-17 10:44AM EDT2024-06-28470.51431.70442.10-18.45-3.77%34216.90%
NDXP240705C185000002024-05-14 3:15PM EDT2024-07-05393.82468.80481.200.00-7417.08%
NDX240719C185000002024-05-17 1:30PM EDT2024-07-19568.13555.00566.10-77.84-12.05%23017.82%
NDX240816C185000002024-05-16 11:00AM EDT2024-08-16802.96713.10723.800.00-1022019.09%
NDX240920C185000002024-05-16 10:03AM EDT2024-09-20914.51889.70899.50-33.29-3.51%143120.27%
NDXP240930C185000002024-05-17 3:09PM EDT2024-09-30942.60933.40944.00+138.64+17.24%1520.49%
NDX241018C185000002024-04-30 10:39AM EDT2024-10-18720.501,025.201,038.400.00-101321.23%
NDX241115C185000002024-05-14 2:36PM EDT2024-11-151,059.321,181.001,193.100.00-2322.50%
NDX241220C185000002024-05-17 3:25PM EDT2024-12-201,342.511,328.201,341.40+258.62+23.86%16323.21%
NDXP241231C185000002024-04-23 1:08PM EDT2024-12-31932.161,370.601,382.400.00-1123.35%
NDX250321C185000002024-03-26 9:30AM EDT2025-03-211,815.100.000.000.00-110.00%
NDX250620C185000002024-05-13 3:39PM EDT2025-06-201,791.661,688.302,238.300.00-2528.80%
NDX261218C185000002024-02-21 4:21PM EDT2026-12-182,746.003,384.003,584.000.00--130.24%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P185000002024-05-17 4:08PM EDT2024-05-2030.0023.4031.00-23.14-43.55%238269.29%
NDXP240605P185000002024-05-17 1:51PM EDT2024-06-05187.45176.70187.60-2.60-1.37%11112.79%
NDXP240614P185000002024-05-15 12:17PM EDT2024-06-14286.50241.40251.600.00-1213.64%
NDX240621P185000002024-05-17 4:07PM EDT2024-06-21261.20259.10267.00-8.20-3.04%25767512.84%
NDXP240628P185000002024-05-16 12:27PM EDT2024-06-28269.70291.80300.300.00-2613.04%
NDX240719P185000002024-05-17 12:30PM EDT2024-07-19363.15356.90365.20-14.37-3.81%181512.74%
NDX240816P185000002024-05-06 1:02PM EDT2024-08-16759.43446.30455.000.00-101513.03%
NDX240920P185000002024-05-15 3:20PM EDT2024-09-20526.00536.60545.400.00-330613.15%
NDXP240930P185000002024-04-24 11:19AM EDT2024-09-301,179.05560.20569.600.00--113.19%
NDX241018P185000002024-03-04 3:39PM EDT2024-10-18890.90901.30916.100.00-1319.65%
NDX241115P185000002024-05-15 3:38PM EDT2024-11-15681.65692.30702.000.00-3913.94%
NDX241220P185000002024-05-17 3:25PM EDT2024-12-20764.15763.20774.70-253.15-24.88%122814.05%
NDX250117P185000002024-05-14 11:54AM EDT2025-01-17938.36802.80816.000.00-10058213.90%
NDX250620P185000002024-04-22 10:23AM EDT2025-06-201,707.20880.601,161.100.00--515.37%