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:19000.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C190000002024-05-17 4:08PM EDT2024-05-200.300.100.35-1.41-82.46%1743913.00%
NDXP240521C190000002024-05-17 3:22PM EDT2024-05-210.720.200.75-9.37-92.86%4211.65%
NDXP240522C190000002024-05-16 2:05PM EDT2024-05-2210.003.705.000.00-1313.65%
NDXP240524C190000002024-05-17 3:44PM EDT2024-05-2416.4015.7017.40-16.60-50.30%171814.86%
NDXP240531C190000002024-05-17 3:47PM EDT2024-05-3142.4040.5043.30-17.37-29.06%215313.43%
NDXP240604C190000002024-05-01 9:56AM EDT2024-06-0415.3052.5059.000.00--113.20%
NDXP240606C190000002024-05-03 9:44AM EDT2024-06-0639.0865.5072.000.00-1113.55%
NDXP240607C190000002024-05-17 11:07AM EDT2024-06-0794.8978.6082.60+3.01+3.28%11214.01%
NDXP240614C190000002024-05-17 3:34PM EDT2024-06-14128.10125.00130.10-36.18-22.02%11014.96%
NDX240621C190000002024-05-17 2:14PM EDT2024-06-21143.40153.00157.30-44.30-23.60%1233614.73%
NDXP240628C190000002024-05-17 9:39AM EDT2024-06-28209.78191.30198.30-28.72-12.04%44515.27%
NDX240719C190000002024-05-17 3:18PM EDT2024-07-19303.60300.60306.90-3.60-1.17%107916.25%
NDX240816C190000002024-05-16 1:25PM EDT2024-08-16488.05444.30453.900.00-43317.64%
NDX240920C190000002024-05-15 10:31AM EDT2024-09-20587.05614.40622.500.00-115818.94%
NDXP240930C190000002024-05-15 3:02PM EDT2024-09-30699.04656.00665.500.00-2519.19%
NDX241018C190000002024-04-16 1:53PM EDT2024-10-18615.00744.60756.000.00-1819.93%
NDX241115C190000002024-04-19 9:56AM EDT2024-11-15563.92897.60909.900.00-1221.29%
NDX241220C190000002024-05-15 9:44AM EDT2024-12-20992.481,041.901,055.700.00-127122.06%
NDXP241231C190000002024-04-17 2:35PM EDT2024-12-31820.401,083.101,095.300.00-1122.20%
NDX250117C190000002024-05-16 10:11AM EDT2025-01-171,207.451,155.801,169.600.00-1252222.64%
NDX250321C190000002024-05-06 3:15PM EDT2025-03-211,159.901,386.201,401.900.00--423.60%
NDX250620C190000002024-04-24 10:24AM EDT2025-06-201,312.301,408.601,958.600.00-21527.94%
NDX251219C190000002024-05-17 1:09PM EDT2025-12-192,371.801,995.802,545.80+793.30+50.26%2010029.46%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240607P190000002024-05-13 3:51PM EDT2024-06-07799.53486.30501.000.00-4411.19%
NDX240621P190000002024-05-17 9:33AM EDT2024-06-21520.45520.90534.90+48.94+10.38%1910.67%
NDXP240628P190000002024-05-16 12:27PM EDT2024-06-28504.75544.60558.200.00-4510.91%
NDX240719P190000002024-05-17 1:44PM EDT2024-07-19604.05595.00605.00-322.99-34.84%7710.69%
NDX240816P190000002024-05-15 12:57PM EDT2024-08-16692.62671.20681.200.00-2411.18%
NDX240920P190000002024-05-13 3:50PM EDT2024-09-20967.18751.60760.900.00-22611.46%
NDXP240930P190000002024-01-08 10:36AM EDT2024-09-302,252.551,392.501,414.300.00--225.80%
NDX241018P190000002024-04-22 10:21AM EDT2024-10-181,797.00811.00819.700.00-31511.65%
NDX241220P190000002024-05-15 9:44AM EDT2024-12-201,027.87959.60971.700.00-11312.55%
NDX250117P190000002024-05-16 10:08AM EDT2025-01-17984.05994.601,008.700.00-20037812.44%
NDX250321P190000002024-04-09 10:26AM EDT2025-03-211,402.881,270.201,287.100.00--515.24%
NDX250417P190000002024-05-03 9:50AM EDT2025-04-171,469.571,117.901,139.800.00-5512.51%
NDX250620P190000002024-04-24 10:24AM EDT2025-06-201,687.701,061.101,341.500.00-22014.09%
NDX251219P190000002024-05-17 1:09PM EDT2025-12-191,446.301,204.701,585.10-303.70-17.35%20114.30%