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:18525.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C185250002024-05-17 3:52PM EDT2024-05-2057.9048.7055.80-120.02-67.46%2216.62%
NDXP240522C185250002024-05-16 2:17PM EDT2024-05-22151.6083.1092.900.00-1189.46%
NDXP240524C185250002024-05-15 1:02PM EDT2024-05-24213.71161.80171.400.00-5815.68%
NDXP240529C185250002024-05-06 1:45PM EDT2024-05-29112.42186.00195.300.00--113.76%
NDXP240531C185250002024-05-16 3:39PM EDT2024-05-31254.09212.00218.000.00-1814.31%
NDXP240605C185250002024-05-16 11:07AM EDT2024-06-05349.02238.60252.200.00-1214.31%
NDXP240607C185250002024-05-13 9:47AM EDT2024-06-07169.20268.20275.400.00-11514.92%
NDXP240614C185250002024-05-15 10:23AM EDT2024-06-14315.52329.80341.400.00-4816.14%
NDX240621C185250002024-05-17 1:28PM EDT2024-06-21376.00366.40376.50-69.63-15.63%13515.97%
NDXP240628C185250002024-05-16 9:30AM EDT2024-06-28442.70416.50427.00-30.05-6.36%1216.59%
NDX240719C185250002024-02-08 1:39PM EDT2024-07-19644.88721.20732.600.00--123.50%
NDX240816C185250002024-04-25 10:02AM EDT2024-08-16302.51698.80708.600.00--1218.90%
NDX240920C185250002024-05-06 2:17PM EDT2024-09-20674.75874.40884.200.00--1020.11%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524P185250002024-05-17 10:32AM EDT2024-05-24125.70128.60138.10-2.75-2.14%21014.50%
NDXP240531P185250002024-05-16 3:41PM EDT2024-05-31175.80162.70172.500.00-2212.63%
NDX240621P185250002024-05-17 3:22PM EDT2024-06-21268.00269.00276.90-27.67-9.36%22012.56%
NDXP240628P185250002024-03-12 3:12PM EDT2024-06-28722.06592.00603.400.00-1124.49%
NDX240719P185250002024-05-17 2:00PM EDT2024-07-19381.00366.30375.00+18.88+5.21%2412.56%
NDX240920P185250002024-05-16 11:24AM EDT2024-09-20520.20545.90553.800.00-1113.00%
NDX241220P185250002024-05-06 3:40PM EDT2024-12-201,029.30772.10783.700.00--1313.95%