Australia markets close in 3 hours 48 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:19300.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240522C193000002024-05-20 10:28AM EDT2024-05-220.540.000.45-4.96-90.18%1117.59%
NDXP240523C193000002024-05-20 3:34PM EDT2024-05-234.302.253.10+2.10+95.45%44018.63%
NDXP240524C193000002024-05-20 3:21PM EDT2024-05-246.154.004.90+2.95+92.19%10417.45%
NDXP240528C193000002024-05-20 9:32AM EDT2024-05-284.796.507.80-12.91-72.94%40213.48%
NDXP240531C193000002024-05-20 12:55PM EDT2024-05-3122.6515.9017.70-4.45-16.42%12513.82%
NDXP240605C193000002024-05-15 2:53PM EDT2024-06-0543.2028.1030.900.00--813.33%
NDXP240607C193000002024-05-15 3:53PM EDT2024-06-0754.7239.6042.400.00--513.85%
NDXP240614C193000002024-05-15 1:56PM EDT2024-06-1479.1873.9078.00-9.07-10.28%13014.60%
NDXP240618C193000002024-05-20 11:19AM EDT2024-06-1888.3084.5090.30-22.30-20.16%2114.37%
NDXP240620C193000002024-05-20 9:48AM EDT2024-06-2087.9889.7096.00-18.80-17.61%15114.26%
NDX240621C193000002024-05-17 3:42PM EDT2024-06-21103.4095.2098.30+23.10+28.77%31,07814.18%
NDXP240628C193000002024-05-15 3:55PM EDT2024-06-28142.86129.00134.100.00-1314.73%
NDXP240705C193000002024-05-20 10:01AM EDT2024-07-05165.03157.00162.70-3.02-1.80%1214.88%
NDX240719C193000002024-05-20 2:44PM EDT2024-07-19237.10222.80229.40+34.88+17.25%2015.59%
NDX240816C193000002024-05-17 11:18AM EDT2024-08-16341.80359.10367.500.00-52916.99%
NDX240920C193000002024-04-16 9:45AM EDT2024-09-20411.00515.10519.500.00-412618.05%
NDXP240930C193000002024-05-15 3:02PM EDT2024-09-30556.98561.80572.200.00-2318.57%
NDX241115C193000002024-04-04 2:13PM EDT2024-11-15853.00554.50568.200.00-10515.92%
NDX241220C193000002024-04-02 11:53AM EDT2024-12-20901.10532.20557.500.00-143014.37%
NDX250117C193000002024-05-02 3:10PM EDT2025-01-17649.181,059.901,069.900.00-1222.07%
NDX251219C193000002023-08-01 10:41AM EDT2025-12-191,171.00999.901,161.400.00--115.25%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P193000002024-05-16 10:22AM EDT2024-05-21671.63636.50652.600.00--151.18%
NDX240719P193000002024-03-08 11:29AM EDT2024-07-191,075.101,219.101,233.300.00-7728.86%
NDX240920P193000002024-01-22 11:17AM EDT2024-09-201,736.001,763.401,775.100.00--232.82%
NDX241018P193000002024-04-29 2:00PM EDT2024-10-181,506.60891.60901.500.00-1010.91%
NDX241220P193000002024-03-21 10:40AM EDT2024-12-201,343.402,105.802,131.500.00-11031.15%