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:19500.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240523C195000002024-05-16 11:10AM EDT2024-05-234.500.401.000.00--1320.05%
NDXP240524C195000002024-05-20 3:38PM EDT2024-05-242.191.051.65+0.83+61.03%205118.52%
NDXP240528C195000002024-05-20 11:31AM EDT2024-05-283.471.952.70-0.64-15.57%22414.04%
NDXP240531C195000002024-05-15 3:09PM EDT2024-05-3114.106.007.200.00-22014.09%
NDXP240604C195000002024-05-10 9:30AM EDT2024-06-046.809.4012.600.00--113.48%
NDXP240606C195000002024-05-16 3:50PM EDT2024-06-0620.7013.8017.300.00--113.58%
NDXP240607C195000002024-05-15 3:53PM EDT2024-06-0729.9519.4021.100.00-191313.83%
NDXP240614C195000002024-05-15 9:46AM EDT2024-06-1431.7442.3045.500.00--1014.46%
NDX240621C195000002024-05-20 1:54PM EDT2024-06-2163.0157.7060.20+19.21+43.86%3927213.97%
NDXP240624C195000002024-05-17 3:22PM EDT2024-06-2455.0264.1068.300.00-1113.94%
NDXP240628C195000002024-05-17 2:54PM EDT2024-06-2890.7583.9088.00+22.42+32.81%130614.46%
NDX240719C195000002024-05-20 11:57AM EDT2024-07-19166.30162.40167.80+33.40+25.13%32015.21%
NDX240816C195000002024-05-20 9:58AM EDT2024-08-16297.00285.30292.40+23.37+8.54%11216.58%
NDX240920C195000002024-05-20 3:25PM EDT2024-09-20455.00437.20445.60+30.10+7.08%10020817.90%
NDXP240930C195000002024-05-13 9:30AM EDT2024-09-30358.40476.50486.000.00-1218.17%
NDX241018C195000002023-12-04 4:49PM EDT2024-10-18173.30218.70230.800.00-3011.18%
NDX241115C195000002024-05-03 10:43AM EDT2024-11-15471.72709.40719.700.00-1120.32%
NDX241220C195000002024-04-19 10:53AM EDT2024-12-20491.25794.80807.800.00-16520.17%
NDXP241231C195000002024-04-01 1:03PM EDT2024-12-31960.85544.50561.700.00-1115.33%
NDX250117C195000002024-05-16 10:05AM EDT2025-01-17955.74959.40969.300.00-29539521.67%
NDX250221C195000002024-04-17 3:39PM EDT2025-02-21786.601,026.101,041.900.00--021.38%
NDX250620C195000002024-05-13 10:28AM EDT2025-06-201,270.001,237.201,787.200.00-52827.51%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240621P195000002024-03-07 3:40PM EDT2024-06-211,218.271,340.001,355.600.00-2339.15%
NDXP240628P195000002024-02-09 4:20PM EDT2024-06-281,457.471,407.001,447.400.00--139.40%
NDX240719P195000002024-04-08 3:37PM EDT2024-07-191,325.401,334.501,349.300.00-1328.37%
NDX240816P195000002024-05-20 9:57AM EDT2024-08-16895.69885.70898.70-95.13-9.60%449.01%
NDX240920P195000002024-05-20 9:57AM EDT2024-09-20956.65948.40959.40-127.77-11.78%4169.63%
NDX241018P195000002024-03-07 2:30PM EDT2024-10-181,391.201,474.501,490.300.00-3420.96%
NDX241220P195000002024-02-26 10:31AM EDT2024-12-201,605.601,523.901,536.300.00-1118.44%
NDX250117P195000002024-05-14 10:11AM EDT2025-01-171,419.401,162.101,170.900.00--2010.98%
NDX250516P195000002024-05-16 9:30AM EDT2025-05-161,342.301,243.801,405.800.00--112.38%
NDX250620P195000002024-05-13 10:28AM EDT2025-06-201,568.001,154.801,546.000.00-52813.69%