Australia markets close in 4 hours 50 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:18750.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C187500002024-05-20 4:09PM EDT2024-05-2112.6010.4011.80+5.70+82.61%212209.82%
NDXP240522C187500002024-05-20 3:47PM EDT2024-05-2234.4625.3027.80+4.69+15.75%8410.49%
NDXP240523C187500002024-05-20 4:01PM EDT2024-05-23107.9590.4096.20+51.10+89.89%18719.30%
NDXP240524C187500002024-05-20 3:55PM EDT2024-05-24107.08101.40106.70+41.57+63.46%46818.09%
NDXP240528C187500002024-05-17 12:30PM EDT2024-05-2890.34113.70119.500.00-3313.97%
NDXP240529C187500002024-05-15 10:35AM EDT2024-05-2996.40124.50130.600.00--214.14%
NDXP240531C187500002024-05-20 3:40PM EDT2024-05-31167.48148.10154.40+104.98+167.97%9914.65%
NDXP240603C187500002024-05-20 10:44AM EDT2024-06-03178.38159.70166.60+31.63+21.55%1513.83%
NDXP240606C187500002024-05-07 11:06AM EDT2024-06-06115.00185.00194.600.00--014.31%
NDXP240607C187500002024-05-17 9:35AM EDT2024-06-07185.77203.40210.700.00-1814.88%
NDXP240614C187500002024-05-17 11:36AM EDT2024-06-14232.20265.00272.900.00-91915.83%
NDX240621C187500002024-05-20 3:26PM EDT2024-06-21323.40301.10308.20+58.80+22.22%165015.60%
NDXP240628C187500002024-05-17 9:45AM EDT2024-06-28319.70347.40357.400.00-1916.15%
NDXP240705C187500002024-05-20 2:51PM EDT2024-07-05403.20385.40395.60+36.10+9.83%10516.32%
NDX240719C187500002024-05-15 3:26PM EDT2024-07-19477.00469.70479.400.00-25017.06%
NDX240816C187500002024-05-09 1:47PM EDT2024-08-16425.70626.80637.500.00-272818.41%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P187500002024-05-20 3:53PM EDT2024-05-2194.9099.00109.20-94.32-49.85%9616.46%
NDXP240522P187500002024-05-15 11:11AM EDT2024-05-22283.36111.70122.300.00--214.23%
NDXP240524P187500002024-05-20 4:02PM EDT2024-05-24163.30176.10183.80-93.70-36.46%3218.26%
NDXP240528P187500002024-05-16 9:44AM EDT2024-05-28258.15188.40196.600.00--114.10%
NDXP240529P187500002024-05-16 11:06AM EDT2024-05-29228.80196.60204.700.00--113.99%
NDX240621P187500002024-05-20 3:26PM EDT2024-06-21303.40310.50317.60-61.00-16.74%1627912.58%
NDX240719P187500002024-05-20 9:52AM EDT2024-07-19418.98402.40410.80-44.87-9.67%21512.29%