Australia markets close in 3 hours 45 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:18800.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521C188000002024-05-20 4:09PM EDT2024-05-215.254.205.10+1.25+31.25%892510.27%
NDXP240522C188000002024-05-20 4:12PM EDT2024-05-2215.5014.1016.00+7.30+89.02%281310.60%
NDXP240523C188000002024-05-20 4:00PM EDT2024-05-2384.4670.9076.10-20.29-19.37%33219.09%
NDXP240524C188000002024-05-20 3:46PM EDT2024-05-2493.0081.5086.40+43.15+86.56%5615517.95%
NDXP240528C188000002024-05-14 3:55PM EDT2024-05-2860.8793.4098.800.00--213.88%
NDXP240529C188000002024-05-20 9:44AM EDT2024-05-2997.00103.70109.40-2.60-2.61%1414.03%
NDXP240530C188000002024-05-20 11:45AM EDT2024-05-30121.60113.10119.20+106.15+687.06%1114.14%
NDXP240531C188000002024-05-16 4:12PM EDT2024-05-31115.58126.30132.300.00-31314.53%
NDXP240603C188000002024-05-14 3:54PM EDT2024-06-0388.00137.50143.900.00--113.70%
NDXP240605C188000002024-05-16 4:07PM EDT2024-06-05144.25153.70161.900.00--414.00%
NDXP240606C188000002024-05-07 10:06AM EDT2024-06-0692.50162.50171.200.00-1114.17%
NDXP240607C188000002024-05-13 9:51AM EDT2024-06-0789.00180.00187.000.00-2714.74%
NDXP240610C188000002024-05-03 9:48AM EDT2024-06-1084.70188.60197.400.00-1114.24%
NDXP240614C188000002024-05-16 12:42PM EDT2024-06-14259.18240.30248.000.00-7014415.68%
NDXP240617C188000002024-05-16 3:17PM EDT2024-06-17251.13248.10259.100.00--215.36%
NDXP240618C188000002024-05-16 9:44AM EDT2024-06-18264.99257.50268.600.00--115.55%
NDX240621C188000002024-05-20 2:14PM EDT2024-06-21283.35275.50282.40+53.85+23.46%45015.43%
NDXP240628C188000002024-05-20 1:20PM EDT2024-06-28349.33321.30330.80+45.62+15.02%21315.98%
NDXP240705C188000002024-05-20 4:00PM EDT2024-07-05382.00358.90368.70+54.63+16.69%4316.15%
NDX240719C188000002024-05-20 2:49PM EDT2024-07-19459.78442.40451.30+165.23+56.10%39616.88%
NDX240816C188000002024-05-17 9:56AM EDT2024-08-16562.00598.60609.100.00-22018.26%
NDX240920C188000002024-05-20 11:25AM EDT2024-09-20784.35775.40785.50+98.80+14.41%12619.52%
NDX241018C188000002024-05-16 1:39PM EDT2024-10-18905.60912.90924.700.00-1820.52%
NDX241220C188000002023-06-15 1:17PM EDT2024-12-20530.00590.00650.600.00-11612.43%
NDXP241231C188000002024-03-11 9:56AM EDT2024-12-311,203.351,125.001,140.800.00-1020.51%
NDX250117C188000002024-01-18 4:51PM EDT2025-01-17791.001,099.401,126.100.00-1119.53%
NDX250321C188000002024-05-06 3:15PM EDT2025-03-211,259.701,569.001,584.900.00--424.14%
NDX250620C188000002024-04-23 10:23AM EDT2025-06-201,303.601,608.902,158.900.00--328.62%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P188000002024-05-20 3:16PM EDT2024-05-21123.30139.90156.00-128.92-51.11%1519.77%
NDXP240522P188000002024-05-20 11:43AM EDT2024-05-22163.42149.30161.90-61.52-27.35%71115.28%
NDXP240524P188000002024-05-17 2:44PM EDT2024-05-24218.60205.40214.20-109.97-33.47%1218.22%
NDXP240529P188000002024-05-16 10:40AM EDT2024-05-29275.75225.00234.100.00--113.94%
NDXP240531P188000002024-05-16 9:47AM EDT2024-05-31300.15238.10246.800.00--1013.63%
NDXP240605P188000002024-05-16 3:59PM EDT2024-06-05348.53258.60270.300.00--412.86%
NDXP240610P188000002024-05-16 10:56AM EDT2024-06-10318.50283.40294.100.00--712.59%
NDXP240612P188000002024-05-16 11:13AM EDT2024-06-12341.83311.00321.500.00--113.52%
NDX240621P188000002024-05-20 12:58PM EDT2024-06-21316.85334.30341.90-67.45-17.55%342912.40%
NDXP240628P188000002024-03-12 3:12PM EDT2024-06-28860.11725.20737.100.00-1027.53%
NDX240719P188000002024-05-20 12:52PM EDT2024-07-19413.18424.20433.10-60.43-12.76%22012.11%
NDX240920P188000002024-05-20 2:52PM EDT2024-09-20599.00601.50609.00-332.60-35.70%1112.54%
NDX241115P188000002024-02-13 3:04PM EDT2024-11-151,445.901,235.601,249.700.00--122.68%
NDX241220P188000002024-02-29 11:08AM EDT2024-12-201,247.801,147.301,157.400.00--119.13%
NDX250117P188000002024-04-22 11:32AM EDT2025-01-171,749.22866.50874.000.00-1113.32%
NDX250620P188000002024-04-23 10:23AM EDT2025-06-201,691.40875.801,273.300.00--315.56%