Australia markets close in 3 hours 56 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:18575.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C185750002024-05-20 12:57PM EDT2024-05-21140.3493.30102.10+95.34+211.87%3087.47%
NDXP240522C185750002024-05-17 2:28PM EDT2024-05-2245.85110.70120.700.00-5710.57%
NDXP240523C185750002024-05-15 1:30PM EDT2024-05-23199.90178.00192.60+13.90+7.47%1120.39%
NDXP240524C185750002024-05-17 2:54PM EDT2024-05-24127.88188.70204.300.00-22719.22%
NDXP240528C185750002024-05-17 10:06AM EDT2024-05-28175.77203.20215.700.00-1214.66%
NDXP240529C185750002024-05-15 12:48PM EDT2024-05-29202.20215.30226.400.00--514.76%
NDXP240531C185750002024-05-17 2:14PM EDT2024-05-31270.95241.50250.30+105.27+63.54%11715.25%
NDXP240607C185750002024-05-16 11:58AM EDT2024-06-07332.75298.90308.400.00-4715.50%
NDXP240614C185750002024-05-16 10:03AM EDT2024-06-14368.76362.50372.400.00-3616.47%
NDX240621C185750002024-05-17 1:29PM EDT2024-06-21348.20401.10410.000.00-610616.28%
NDXP240628C185750002024-05-15 3:36PM EDT2024-06-28452.85448.40460.000.00-2616.82%
NDX240719C185750002024-05-06 12:20PM EDT2024-07-19342.00572.70583.200.00-1017.66%
NDX240816C185750002024-05-09 3:50PM EDT2024-08-16498.67731.40742.500.00-1118.96%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P185750002024-05-20 4:04PM EDT2024-05-2112.5015.5017.50-61.81-83.18%38113.62%
NDXP240523P185750002024-05-17 9:35AM EDT2024-05-23153.0087.0092.600.00-1520.26%
NDXP240524P185750002024-05-17 9:37AM EDT2024-05-24154.7595.40100.500.00-1518.61%
NDXP240529P185750002024-05-15 3:51PM EDT2024-05-29183.45116.00121.900.00--114.30%
NDXP240530P185750002024-05-15 3:51PM EDT2024-05-30192.39124.00130.600.00--114.29%
NDXP240531P185750002024-05-20 10:00AM EDT2024-05-31138.10131.50137.50-53.30-27.85%5114.18%
NDXP240603P185750002024-05-20 2:12PM EDT2024-06-03151.19140.30147.00-59.78-28.34%7113.23%
NDXP240605P185750002024-05-15 3:55PM EDT2024-06-05219.12154.10161.600.00--113.34%
NDXP240606P185750002024-05-15 3:50PM EDT2024-06-06224.52161.20169.100.00--113.41%
NDXP240607P185750002024-05-15 3:04PM EDT2024-06-07239.18172.80179.700.00--113.69%
NDXP240614P185750002024-05-16 10:03AM EDT2024-06-14262.57220.00227.000.00-3414.08%
NDX240621P185750002024-05-20 2:08PM EDT2024-06-21248.20237.50244.20-54.00-17.87%2210113.24%
NDXP240628P185750002024-05-15 3:01PM EDT2024-06-28324.41268.90276.300.00--113.32%
NDXP240705P185750002024-05-16 2:20PM EDT2024-07-05339.60290.50297.500.00--113.08%
NDX240816P185750002024-05-15 3:32PM EDT2024-08-16466.50423.80431.300.00-2313.14%
NDX240920P185750002024-05-20 12:26PM EDT2024-09-20517.20514.80521.70-49.70-8.77%6213.22%