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:18700.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C187000002024-05-17 4:01PM EDT2024-05-203.883.204.00-17.90-82.19%505527.95%
NDXP240521C187000002024-05-17 3:51PM EDT2024-05-2113.5012.0014.00-44.30-76.64%25159.39%
NDXP240522C187000002024-05-17 1:36PM EDT2024-05-2221.7522.0024.20-25.60-54.07%142110.05%
NDXP240524C187000002024-05-17 4:01PM EDT2024-05-2483.7081.6089.20-25.30-23.21%919516.17%
NDXP240528C187000002024-05-17 2:23PM EDT2024-05-2874.1094.30100.20-49.60-40.10%12213.49%
NDXP240529C187000002024-05-10 12:54PM EDT2024-05-29129.61104.20109.00+69.61+116.02%2213.59%
NDXP240530C187000002024-05-01 11:18AM EDT2024-05-3021.15110.70119.400.00-1113.83%
NDXP240531C187000002024-05-15 1:09PM EDT2024-05-31173.63127.40132.200.00-11014.24%
NDXP240603C187000002024-05-17 10:29AM EDT2024-06-03168.05134.50145.10-40.15-19.28%1413.71%
NDXP240607C187000002024-05-17 2:03PM EDT2024-06-07177.25181.00186.00-74.72-29.65%11014.69%
NDXP240610C187000002024-05-16 11:00AM EDT2024-06-10273.61187.50198.100.00-1214.37%
NDXP240612C187000002024-05-15 10:51AM EDT2024-06-12230.00218.90230.000.00-385615.46%
NDXP240613C187000002024-05-09 11:27AM EDT2024-06-13147.49227.00238.200.00-2115.58%
NDXP240614C187000002024-05-15 1:19PM EDT2024-06-14283.10237.30248.200.00-21115.80%
NDX240621C187000002024-05-16 3:32PM EDT2024-06-21316.95275.10280.500.00-20632715.52%
NDXP240628C187000002024-05-17 3:09PM EDT2024-06-28328.40320.10329.70+99.62+43.54%4816.14%
NDX240719C187000002024-05-13 11:16AM EDT2024-07-19336.01440.70450.800.00-15817.12%
NDX240816C187000002024-05-06 12:06PM EDT2024-08-16430.66597.20606.400.00-1818.45%
NDX240920C187000002024-05-16 1:07PM EDT2024-09-20842.40772.60781.600.00-10027019.70%
NDX241018C187000002024-05-16 1:39PM EDT2024-10-18962.80906.90919.400.00-1320.68%
NDX241220C187000002024-03-20 10:07AM EDT2024-12-201,232.47674.00694.300.00-103513.45%
NDX250321C187000002024-03-15 2:30PM EDT2025-03-211,480.001,482.301,513.800.00--1523.36%
NDX250516C187000002024-04-29 9:30AM EDT2025-05-161,462.201,747.201,763.400.00--124.88%
NDX250620C187000002024-04-25 10:31AM EDT2025-06-201,299.201,627.602,177.600.00--329.15%
NDX251219C187000002023-09-22 10:16AM EDT2025-12-191,000.00806.001,006.000.00--1711.54%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240522P187000002024-05-15 11:10AM EDT2024-05-22242.16169.90184.700.00-1111.20%
NDX240621P187000002024-05-17 10:31AM EDT2024-06-21340.40350.00357.00-3.80-1.10%932612.06%
NDX240719P187000002024-05-17 10:31AM EDT2024-07-19432.84439.60449.50-562.66-56.52%91212.01%
NDX240920P187000002024-05-16 1:07PM EDT2024-09-20588.20615.00624.400.00-10026712.52%
NDX241018P187000002024-03-04 2:02PM EDT2024-10-18983.90987.001,002.400.00-2219.22%
NDX241220P187000002024-05-06 12:27PM EDT2024-12-201,135.20837.20849.200.00-43913.49%
NDX250321P187000002024-03-15 2:30PM EDT2025-03-211,409.701,336.601,365.600.00--318.93%
NDX250516P187000002024-04-29 9:30AM EDT2025-05-161,432.301,038.701,079.100.00--113.53%
NDX250620P187000002024-04-25 10:31AM EDT2025-06-201,672.80949.801,233.300.00--314.91%