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:19400.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C194000002024-05-17 1:30PM EDT2024-05-200.200.000.30-0.70-77.78%10821522.27%
NDXP240522C194000002024-04-23 2:20PM EDT2024-05-224.000.000.550.00-3416.78%
NDXP240524C194000002024-05-17 2:51PM EDT2024-05-241.941.252.10-4.03-67.50%304416.18%
NDXP240531C194000002024-05-17 3:00PM EDT2024-05-317.255.807.00+1.45+25.00%1413.33%
NDXP240607C194000002024-05-06 1:19PM EDT2024-06-0728.9919.8021.80+10.99+61.06%11213.65%
NDXP240612C194000002024-05-07 9:30AM EDT2024-06-1229.7034.1039.400.00--114.28%
NDXP240614C194000002024-05-17 11:16AM EDT2024-06-1453.2043.8046.90-17.47-24.72%1214.46%
NDX240621C194000002024-05-16 2:34PM EDT2024-06-2181.1059.8062.300.00-13214.10%
NDXP240628C194000002024-05-01 1:37PM EDT2024-06-2825.6086.7089.200.00-1514.56%
NDX240719C194000002024-05-17 1:20PM EDT2024-07-19170.10165.80169.60+56.33+49.51%51815.41%
NDX240816C194000002024-05-15 3:01PM EDT2024-08-16323.80286.60293.100.00-1616.77%
NDX240920C194000002024-05-15 1:59PM EDT2024-09-20477.30436.90444.900.00-11418.08%
NDX241018C194000002024-03-27 3:06PM EDT2024-10-18693.00384.20393.300.00-4615.17%
NDX241115C194000002024-05-03 10:43AM EDT2024-11-15504.80703.10714.500.00-1520.44%
NDX241220C194000002024-04-04 1:07PM EDT2024-12-20987.10633.80651.100.00-103517.56%
NDX250117C194000002024-05-02 3:10PM EDT2025-01-17614.03950.20963.700.00-1121.80%
NDX250620C194000002024-05-08 10:11AM EDT2025-06-201,262.401,226.501,776.500.00--627.63%
NDX251219C194000002024-04-22 10:23AM EDT2025-12-191,421.851,742.602,292.600.00-21228.42%
NDX261218C194000002024-02-16 2:05PM EDT2026-12-182,629.042,588.002,788.000.00-1126.45%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240621P194000002023-11-28 3:36PM EDT2024-06-212,955.302,172.302,189.700.00-5374.65%
NDX240719P194000002024-04-08 12:13PM EDT2024-07-191,293.901,250.301,270.700.00-3424.69%
NDX240920P194000002024-01-22 11:05AM EDT2024-09-201,820.801,830.501,844.400.00--231.11%
NDXP240930P194000002024-02-05 10:35AM EDT2024-09-301,679.950.000.000.00-110.00%
NDX241018P194000002024-04-29 11:46AM EDT2024-10-181,599.101,013.901,023.900.00-229.84%
NDX241115P194000002024-05-01 10:06AM EDT2024-11-151,918.601,089.501,099.400.00-1410.80%
NDX241220P194000002024-03-21 12:21PM EDT2024-12-201,366.402,173.702,199.600.00--4529.96%
NDX250620P194000002024-05-08 10:11AM EDT2025-06-201,603.601,225.101,509.300.00--613.02%