Australia markets close in 5 hours 52 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:18625.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C186250002024-05-20 3:46PM EDT2024-05-2175.7558.9064.50+42.45+127.48%2158.85%
NDXP240522C186250002024-05-20 11:54AM EDT2024-05-2293.0078.7086.50+47.30+103.50%4410.65%
NDXP240523C186250002024-05-20 10:53AM EDT2024-05-23171.30151.80159.50-0.13-0.08%1119.79%
NDXP240524C186250002024-05-17 4:11PM EDT2024-05-24114.90163.30170.400.00-56018.55%
NDXP240528C186250002024-05-17 2:46PM EDT2024-05-28107.90175.80183.300.00-1114.30%
NDXP240530C186250002024-05-15 1:19PM EDT2024-05-30197.60197.40205.500.00--014.60%
NDXP240531C186250002024-05-20 9:47AM EDT2024-05-31200.30212.20220.10+42.60+27.01%5115.06%
NDXP240607C186250002024-05-20 10:52AM EDT2024-06-07294.20269.40278.20+93.50+46.59%121015.30%
NDXP240614C186250002024-05-10 3:09PM EDT2024-06-14178.70332.80342.100.00-2216.27%
NDX240621C186250002024-05-20 10:01AM EDT2024-06-21380.34370.90379.30+60.74+19.01%1016.07%
NDXP240628C186250002024-05-17 9:45AM EDT2024-06-28384.10418.20429.200.00-3316.61%
NDXP240705C186250002024-05-16 11:06AM EDT2024-07-05490.78456.40467.900.00-1216.77%
NDX240719C186250002024-05-20 10:52AM EDT2024-07-19567.90542.10552.30-9.00-1.56%122117.48%
NDX240816C186250002024-03-27 1:52PM EDT2024-08-16772.34407.60416.000.00-1110.70%
NDX240920C186250002024-05-16 11:05AM EDT2024-09-20903.67877.60889.100.00--220.02%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P186250002024-05-20 4:02PM EDT2024-05-2121.3028.2032.10-100.80-82.56%26213.64%
NDXP240524P186250002024-05-20 10:09AM EDT2024-05-24123.30115.00120.70-56.93-31.59%71118.48%
NDXP240530P186250002024-05-16 9:36AM EDT2024-05-30207.90144.50151.100.00--114.18%
NDXP240604P186250002024-05-15 10:01AM EDT2024-06-04336.00167.10174.900.00--213.17%
NDXP240607P186250002024-05-17 10:30AM EDT2024-06-07247.55192.80199.800.00-2213.53%
NDXP240614P186250002024-05-15 2:07PM EDT2024-06-14299.70239.90246.900.00--713.91%
NDX240621P186250002024-05-17 1:19PM EDT2024-06-21325.10256.80263.500.00-131813.05%
NDXP240628P186250002024-05-16 1:57PM EDT2024-06-28325.06288.20295.700.00--313.15%
NDX240719P186250002024-05-20 2:08PM EDT2024-07-19363.00352.00359.30-13.20-3.51%22212.72%
NDX240920P186250002024-05-20 2:49PM EDT2024-09-20531.60533.00540.00-312.20-37.00%2113.07%