Australia markets close in 3 hours 48 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:18600.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C186000002024-05-20 3:59PM EDT2024-05-2187.2275.1082.40+47.52+119.70%14228.42%
NDXP240522C186000002024-05-20 3:28PM EDT2024-05-22127.0094.00102.90+89.55+239.12%6710.62%
NDXP240523C186000002024-05-20 1:03PM EDT2024-05-23206.45166.10174.40+8.45+4.27%1319.89%
NDXP240524C186000002024-05-17 3:34PM EDT2024-05-24201.32177.60185.40+77.52+62.62%27318.67%
NDXP240528C186000002024-05-20 2:50PM EDT2024-05-28209.40190.10198.10+41.95+25.05%311114.37%
NDXP240529C186000002024-04-23 10:44AM EDT2024-05-2963.15201.30209.700.00--114.56%
NDXP240530C186000002024-05-15 1:19PM EDT2024-05-30210.40211.70220.300.00-2114.69%
NDXP240531C186000002024-05-20 10:56AM EDT2024-05-31246.00226.60235.00+91.97+59.71%114915.16%
NDXP240603C186000002024-04-26 9:47AM EDT2024-06-0384.95238.60247.700.00-1114.32%
NDXP240604C186000002024-05-20 9:50AM EDT2024-06-04246.53247.70257.30+118.93+93.21%1314.47%
NDXP240605C186000002024-05-10 10:12AM EDT2024-06-05131.76255.90266.700.00-1214.62%
NDXP240607C186000002024-05-20 3:59PM EDT2024-06-07302.80283.90293.10+90.55+42.66%452115.40%
NDXP240610C186000002024-05-20 9:50AM EDT2024-06-10291.73292.30303.60-37.93-11.51%1114.85%
NDXP240611C186000002024-05-20 10:50AM EDT2024-06-11331.75301.90313.20+180.16+118.85%2115.04%
NDXP240612C186000002024-05-20 10:48AM EDT2024-06-12348.43326.60338.30+18.23+5.52%2116.06%
NDXP240613C186000002024-05-09 10:30AM EDT2024-06-13157.85335.50347.200.00-1116.19%
NDXP240614C186000002024-05-20 11:20AM EDT2024-06-14357.53347.50357.10+19.68+5.83%82016.37%
NDXP240617C186000002024-05-17 10:49AM EDT2024-06-17338.15355.30369.000.00-1116.05%
NDXP240618C186000002024-05-15 11:59AM EDT2024-06-18326.85365.60379.300.00--116.26%
NDX240621C186000002024-05-20 3:53PM EDT2024-06-21396.20386.00395.40+65.90+19.95%19016.22%
NDXP240628C186000002024-05-17 9:45AM EDT2024-06-28399.70434.10444.500.00-1516.72%
NDXP240705C186000002024-05-16 11:06AM EDT2024-07-05505.91471.40483.200.00-1216.86%
NDX240719C186000002024-05-20 2:40PM EDT2024-07-19577.92557.30567.70+64.68+12.60%50017.57%
NDX240816C186000002024-05-16 1:07PM EDT2024-08-16728.13716.20727.000.00-1818.88%
NDX240920C186000002024-05-17 11:17AM EDT2024-09-20853.99892.60904.400.00-12420.09%
NDX241018C186000002024-05-15 10:43AM EDT2024-10-18946.801,032.201,044.800.00-1321.07%
NDX241115C186000002024-05-20 11:22AM EDT2024-11-151,192.931,190.701,200.50+233.23+24.30%1122.35%
NDX241220C186000002024-05-17 9:31AM EDT2024-12-201,301.001,339.701,351.700.00-459523.11%
NDXP241231C186000002024-05-16 11:01AM EDT2024-12-311,401.051,382.201,392.500.00-1123.24%
NDX250620C186000002024-04-19 10:31AM EDT2025-06-201,373.101,659.902,209.900.00-7728.14%
NDX251219C186000002024-03-04 11:38AM EDT2025-12-192,484.002,364.002,564.000.00-1727.12%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P186000002024-05-20 4:13PM EDT2024-05-2122.2021.4023.70-58.50-72.49%57913.54%
NDXP240522P186000002024-05-20 4:12PM EDT2024-05-2240.3636.9041.80-104.94-72.22%211013.26%
NDXP240523P186000002024-05-20 4:01PM EDT2024-05-2388.4596.60102.40-60.41-40.58%8620.22%
NDXP240524P186000002024-05-20 2:11PM EDT2024-05-24101.70104.90110.20-90.50-47.09%271918.54%
NDXP240528P186000002024-05-20 10:33AM EDT2024-05-28123.57117.00123.10-83.28-40.26%1414.30%
NDXP240529P186000002024-05-15 3:51PM EDT2024-05-29194.60125.80131.900.00--114.25%
NDXP240530P186000002024-05-16 9:55AM EDT2024-05-30184.61133.80140.600.00--714.24%
NDXP240605P186000002024-05-15 3:55PM EDT2024-06-05229.87163.40171.600.00--113.27%
NDXP240606P186000002024-05-15 3:50PM EDT2024-06-06235.40170.30178.700.00--113.32%
NDXP240607P186000002024-05-17 10:28AM EDT2024-06-07238.40182.60189.500.00-111713.61%
NDXP240610P186000002024-05-16 11:12AM EDT2024-06-10209.10190.40198.20-11.20-5.08%11113.09%
NDXP240612P186000002024-05-08 2:10PM EDT2024-06-12606.46218.90227.100.00--814.07%
NDXP240614P186000002024-05-17 12:16PM EDT2024-06-14257.00229.70236.80-30.05-10.47%22714.00%
NDX240621P186000002024-05-20 4:01PM EDT2024-06-21238.80247.10253.60-69.30-22.49%2518313.14%
NDXP240628P186000002024-05-16 12:07PM EDT2024-06-28312.65278.20285.800.00-6713.23%
NDXP240705P186000002024-05-20 1:31PM EDT2024-07-05305.00299.90307.00-25.00-7.58%4112.99%
NDX240719P186000002024-05-20 2:44PM EDT2024-07-19340.95342.60349.80-62.45-15.48%4312.80%
NDX240920P186000002024-05-20 12:26PM EDT2024-09-20526.20523.80530.80-26.00-4.71%1913.15%
NDX241018P186000002024-05-16 4:00PM EDT2024-10-18645.75591.40599.300.00-2213.31%
NDX241220P186000002024-05-17 9:31AM EDT2024-12-20798.00754.60761.200.00-458714.03%
NDXP241231P186000002024-05-16 11:01AM EDT2024-12-31783.80769.40778.300.00--113.98%
NDX250620P186000002024-04-19 10:31AM EDT2025-06-201,706.90915.801,195.600.00-7715.94%
NDX251219P186000002023-12-18 4:03PM EDT2025-12-192,034.001,900.002,090.000.00--122.83%