New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,037.65-356.67 (-2.05%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor22 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240422C156000002024-04-12 12:46PM EDT15,600.002,426.541,424.701,453.000.00-1169.95%
NDXP240422C161000002024-04-08 9:36AM EDT16,100.002,028.90926.10953.800.00--149.57%
NDXP240422C162750002024-04-08 9:36AM EDT16,275.001,844.10754.30772.300.00--137.58%
NDXP240422C164250002024-04-18 3:04PM EDT16,425.00673.86606.40622.50-324.54-32.51%1331.59%
NDXP240422C166750002024-04-08 9:37AM EDT16,675.001,465.90361.80377.500.00--123.33%
NDXP240422C167000002024-04-19 12:09PM EDT16,700.00444.90338.40354.40-325.74-42.27%91022.93%
NDXP240422C170000002024-04-19 3:56PM EDT17,000.00122.81105.80121.20-944.64-88.50%82220.15%
NDXP240422C171000002024-04-19 4:10PM EDT17,100.0062.2462.8067.00-338.37-84.46%144618.83%
NDXP240422C172000002024-04-19 4:08PM EDT17,200.0030.0730.7034.00-289.03-90.58%1571018.52%
NDXP240422C174750002024-04-19 4:04PM EDT17,475.004.103.304.40-99.90-96.06%35419.88%
NDXP240422C175750002024-04-19 3:33PM EDT17,575.002.001.702.65-598.00-99.67%38121.48%
NDXP240422C176500002024-04-19 4:08PM EDT17,650.001.601.151.95-41.10-96.25%883322.83%
NDXP240422C177500002024-04-19 3:55PM EDT17,750.001.220.751.55-16.28-93.03%1179725.08%
NDXP240422C178250002024-04-19 11:42AM EDT17,825.000.800.601.30-12.50-93.98%9726.66%
NDXP240422C178500002024-04-19 4:04PM EDT17,850.000.830.551.25-9.92-92.28%344127.24%
NDXP240422C178750002024-04-19 11:16AM EDT17,875.001.290.451.25-7.81-85.82%3427.95%
NDXP240422C179000002024-04-19 3:57PM EDT17,900.000.880.451.25-7.27-89.20%14211228.66%
NDXP240422C179200002024-04-19 10:04AM EDT17,920.001.770.401.20-14.46-89.09%1129.07%
NDXP240422C179400002024-04-19 10:22AM EDT17,940.001.140.401.20-21.71-95.01%5929.63%
NDXP240422C179500002024-04-19 4:04PM EDT17,950.000.400.401.15-2.90-87.88%1281429.75%
NDXP240422C179750002024-04-18 2:06PM EDT17,975.004.800.351.100.00-1330.27%
NDXP240422C180000002024-04-19 4:08PM EDT18,000.000.970.301.10-2.33-70.61%3667130.96%
NDXP240422C180200002024-04-19 3:44PM EDT18,020.000.500.301.10-1.76-77.88%2731.51%
NDXP240422C180250002024-04-19 3:57PM EDT18,025.000.670.301.05-1.48-68.84%33431.47%
NDXP240422C180500002024-04-19 4:14PM EDT18,050.000.450.301.05-2.51-84.80%782832.14%
NDXP240422C180750002024-04-18 3:46PM EDT18,075.000.800.251.00-1.74-68.50%3732.63%
NDXP240422C181000002024-04-19 3:45PM EDT18,100.000.400.201.00-1.90-82.61%562933.30%
NDXP240422C181250002024-04-19 11:56AM EDT18,125.000.600.201.00-0.40-40.00%19933.97%
NDXP240422C181300002024-04-15 9:53AM EDT18,130.000.760.200.95-185.14-99.59%5133.90%
NDXP240422C181500002024-04-19 3:17PM EDT18,150.000.150.200.95-1.35-90.00%131434.42%
NDXP240422C182000002024-04-19 4:01PM EDT18,200.000.320.150.90-0.45-58.44%434635.52%
NDXP240422C182250002024-04-17 12:47PM EDT18,225.003.750.150.850.00-261835.94%
NDXP240422C182500002024-04-18 4:14PM EDT18,250.001.300.150.800.00-21720436.34%
NDXP240422C182750002024-04-19 10:44AM EDT18,275.000.420.100.80-1.33-76.00%102336.98%
NDXP240422C183000002024-04-19 4:09PM EDT18,300.000.300.050.80-0.69-69.70%61037.62%
NDXP240422C183100002024-04-19 11:16AM EDT18,310.000.300.100.80-0.60-66.67%1337.88%
NDXP240422C183200002024-04-19 3:53PM EDT18,320.000.150.050.80-5.59-97.39%1338.13%
NDXP240422C183400002024-04-17 10:35AM EDT18,340.004.500.050.750.00-11138.37%
NDXP240422C183500002024-04-19 9:38AM EDT18,350.000.300.000.80-0.58-65.91%44638.89%
NDXP240422C183600002024-04-18 10:06AM EDT18,360.001.000.000.750.00-1138.87%
NDXP240422C184000002024-04-19 1:00PM EDT18,400.000.330.000.70-0.44-57.14%115939.59%
NDXP240422C184250002024-04-19 2:12PM EDT18,425.000.320.000.70-0.33-50.77%111040.20%
NDXP240422C184500002024-04-19 4:06PM EDT18,450.000.100.000.65-1.10-91.67%231140.50%
NDXP240422C184750002024-04-08 10:11AM EDT18,475.00101.620.000.650.00--641.11%
NDXP240422C185000002024-04-19 1:16PM EDT18,500.000.150.000.10-0.75-83.33%928935.21%
NDXP240422C185250002024-04-15 9:42AM EDT18,525.0033.880.000.650.00-1042.35%
NDXP240422C185500002024-04-18 9:44AM EDT18,550.000.620.000.650.00-1742.94%
NDXP240422C185750002024-04-15 3:14PM EDT18,575.000.210.000.60-5.31-96.20%1343.20%
NDXP240422C186000002024-04-19 3:55PM EDT18,600.000.280.050.10-0.16-36.36%32737.31%
NDXP240422C186250002024-04-18 12:22PM EDT18,625.000.620.000.600.00-2444.40%
NDXP240422C186500002024-04-18 12:22PM EDT18,650.000.470.000.600.00-4545.00%
NDXP240422C187000002024-04-19 12:22PM EDT18,700.000.300.000.55-0.81-72.97%1345.79%
NDXP240422C187250002024-04-18 10:46AM EDT18,725.000.200.000.550.00-3446.39%
NDXP240422C187500002024-04-19 1:25PM EDT18,750.000.210.000.55-0.17-44.74%23346.97%
NDXP240422C188000002024-04-19 4:06PM EDT18,800.000.050.000.05-0.43-89.58%18839.45%
NDXP240422C188250002024-04-15 3:14PM EDT18,825.002.120.000.500.00-2248.27%
NDXP240422C188500002024-04-15 9:30AM EDT18,850.005.700.000.500.00-91248.85%
NDXP240422C188750002024-04-15 1:32PM EDT18,875.001.770.000.500.00-222149.41%
NDXP240422C189000002024-04-19 9:43AM EDT18,900.000.200.000.50-0.60-75.00%42550.00%
NDXP240422C189500002024-04-15 9:38AM EDT18,950.002.870.000.450.00-12750.64%
NDXP240422C189750002024-04-15 11:42AM EDT18,975.001.950.000.450.00-7751.20%
NDXP240422C190000002024-04-19 4:11PM EDT19,000.000.050.000.05-0.90-94.74%353643.36%
NDXP240422C190250002024-04-15 9:33AM EDT19,025.002.000.000.500.00-382652.84%
NDXP240422C190500002024-04-16 3:57PM EDT19,050.000.750.000.450.00-23252.88%
NDXP240422C191000002024-04-11 9:37AM EDT19,100.002.900.000.450.00-1650.78%
NDXP240422C191500002024-04-12 2:42PM EDT19,150.000.040.000.45-1.76-97.78%51151.86%
NDXP240422C191750002024-04-12 3:19PM EDT19,175.001.840.000.450.00-151252.37%
NDXP240422C192000002024-04-17 10:47AM EDT19,200.000.260.000.450.00-31252.88%
NDXP240422C192250002024-04-09 10:00AM EDT19,225.004.420.000.400.00--452.88%
NDXP240422C192500002024-04-12 9:35AM EDT19,250.001.910.000.400.00-262653.42%
NDXP240422C192750002024-04-12 9:35AM EDT19,275.001.800.000.400.00-262653.96%
NDXP240422C193000002024-04-17 9:38AM EDT19,300.000.250.000.400.00-4754.44%
NDXP240422C193250002024-04-18 4:10PM EDT19,325.000.260.000.400.00-4954.98%
NDXP240422C193500002024-04-12 3:46PM EDT19,350.001.130.000.400.00--155.47%
NDXP240422C194000002024-04-18 9:33AM EDT19,400.000.280.000.450.00-6857.06%
NDXP240422C194750002024-04-04 10:24AM EDT19,475.005.800.000.400.00-4158.06%
NDXP240422C195000002024-04-18 12:55PM EDT19,500.000.230.000.400.00-20358.55%
NDXP240422C195500002024-04-04 4:00PM EDT19,550.005.200.000.400.00-2259.57%
NDXP240422C196000002024-04-18 12:55PM EDT19,600.000.170.000.400.00-20460.60%
Putsfor22 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240422P156000002024-04-19 4:06PM EDT15,600.000.710.500.70-0.44-38.26%571745.11%
NDXP240422P156500002024-04-19 10:38AM EDT15,650.001.390.301.00+0.14+11.20%12545.36%
NDXP240422P158000002024-04-19 11:52AM EDT15,800.001.170.401.15-0.03-2.50%151941.46%
NDXP240422P158250002024-04-12 10:06AM EDT15,825.005.100.451.150.00-1140.69%
NDXP240422P160000002024-04-19 10:46AM EDT16,000.001.770.651.45+0.12+7.27%31436.30%
NDXP240422P161000002024-04-19 3:57PM EDT16,100.001.490.901.65-2.11-58.61%581033.69%
NDXP240422P162000002024-04-19 3:50PM EDT16,200.001.901.301.90-0.49-20.50%601531.05%
NDXP240422P162750002024-04-19 3:44PM EDT16,275.002.381.352.15-0.19-7.39%52129.08%
NDXP240422P163750002024-04-18 10:01AM EDT16,375.003.401.652.550.00-3426.39%
NDXP240422P164000002024-04-19 3:56PM EDT16,400.002.581.802.70-0.39-13.13%1534825.75%
NDXP240422P164250002024-04-19 3:58PM EDT16,425.002.521.952.85-6.94-73.36%151425.10%
NDXP240422P164500002024-04-19 3:44PM EDT16,450.004.222.053.00+0.62+17.22%2472924.42%
NDXP240422P165000002024-04-19 4:12PM EDT16,500.003.002.453.40-0.43-12.54%885923.12%
NDXP240422P165250002024-04-19 4:01PM EDT16,525.003.722.703.70-1.10-22.82%331622.55%
NDXP240422P165500002024-04-19 3:56PM EDT16,550.003.933.004.10-1.14-22.49%1876722.03%
NDXP240422P165750002024-04-19 4:08PM EDT16,575.004.703.404.60-0.90-16.07%951321.55%
NDXP240422P166000002024-04-19 4:03PM EDT16,600.005.203.905.10+0.80+18.18%1103621.01%
NDXP240422P166250002024-04-19 1:46PM EDT16,625.005.154.605.90+0.35+7.29%31120.63%
NDXP240422P166500002024-04-19 4:01PM EDT16,650.006.605.506.90-0.40-5.71%1281120.30%
NDXP240422P166750002024-04-19 3:51PM EDT16,675.007.856.508.10-2.68-25.45%591119.98%
NDXP240422P167000002024-04-19 4:02PM EDT16,700.009.768.009.70+4.21+75.86%1072919.76%
NDXP240422P167250002024-04-19 3:15PM EDT16,725.0011.0010.0011.80+3.58+48.25%392419.64%
NDXP240422P167500002024-04-19 4:05PM EDT16,750.0015.2012.3014.30+7.42+95.37%6014619.52%
NDXP240422P167750002024-04-19 4:00PM EDT16,775.0018.6015.1017.40+11.90+177.61%683319.45%
NDXP240422P168000002024-04-19 4:05PM EDT16,800.0022.0018.6021.10+14.70+201.37%13114019.40%
NDXP240422P168500002024-04-19 4:11PM EDT16,850.0031.1527.6030.60+21.25+214.65%73819.36%
NDXP240422P169000002024-04-19 4:06PM EDT16,900.0044.5539.8043.10+32.50+269.71%1932119.31%
NDXP240422P169500002024-04-19 4:03PM EDT16,950.0059.4555.3059.10+39.91+204.25%66519.26%
NDXP240422P169750002024-04-19 3:39PM EDT16,975.0095.8064.5068.40+76.30+391.28%501519.22%
NDXP240422P170000002024-04-19 4:05PM EDT17,000.0081.5074.7078.70+63.10+342.93%2773319.17%
NDXP240422P170250002024-04-19 4:11PM EDT17,025.0091.6585.9089.90+64.75+240.71%361619.11%
NDXP240422P170500002024-04-19 4:03PM EDT17,050.00103.4298.10102.10+80.08+343.10%951719.03%
NDXP240422P170750002024-04-19 3:44PM EDT17,075.00146.18106.00121.10+117.58+411.12%582120.12%
NDXP240422P171000002024-04-19 3:59PM EDT17,100.00126.46119.30135.40+94.44+294.94%2732920.07%
NDXP240422P172000002024-04-19 3:55PM EDT17,200.00192.00187.90202.70+141.06+276.91%1685120.09%
NDXP240422P172500002024-04-19 4:03PM EDT17,250.00238.94225.70242.00+174.67+271.78%651820.30%
NDXP240422P172750002024-04-19 10:14AM EDT17,275.00273.44248.40263.90+221.84+429.92%18320.79%
NDXP240422P172900002024-04-19 2:11PM EDT17,290.00211.22261.20275.90+133.34+171.21%601120.67%
NDXP240422P173000002024-04-19 4:03PM EDT17,300.00281.33270.20284.70+198.33+238.95%1148820.80%
NDXP240422P173250002024-04-19 10:19AM EDT17,325.00312.87292.50306.90+219.27+234.26%27321.12%
NDXP240422P173500002024-04-19 2:44PM EDT17,350.00335.63314.90329.50+231.08+221.02%391521.45%
NDXP240422P174000002024-04-19 2:40PM EDT17,400.00371.12361.40376.20+249.32+204.70%312222.39%
NDXP240422P175000002024-04-19 1:29PM EDT17,500.00390.10456.90473.50+227.84+140.42%7816225.33%
NDXP240422P175250002024-04-19 3:37PM EDT17,525.00507.90481.60498.00+311.25+158.28%67126.07%
NDXP240422P175500002024-04-19 3:55PM EDT17,550.00517.46506.20522.20+308.66+147.83%63826.59%
NDXP240422P175750002024-04-18 12:07PM EDT17,575.00149.80531.10546.900.00-1527.38%
NDXP240422P176000002024-04-19 3:46PM EDT17,600.00623.88555.70571.70+381.48+157.38%392028.22%
NDXP240422P176250002024-04-18 10:56AM EDT17,625.00528.70580.50596.20+376.20+246.69%11828.84%
NDXP240422P176300002024-04-19 3:46PM EDT17,630.00653.92585.30601.20+430.07+192.12%212329.03%
NDXP240422P176500002024-04-19 2:50PM EDT17,650.00627.03605.10622.40+355.43+130.87%911830.60%
NDXP240422P176750002024-04-17 1:13PM EDT17,675.00227.26630.10646.100.00-5630.65%
NDXP240422P176800002024-04-18 11:17AM EDT17,680.00173.93636.10651.100.00-101030.84%
NDXP240422P177000002024-04-19 2:03PM EDT17,700.00590.79656.00670.80+315.94+114.95%12431.36%
NDXP240422P177250002024-04-19 11:55AM EDT17,725.00556.85681.00696.90+242.92+77.38%12033.09%
NDXP240422P177500002024-04-19 3:46PM EDT17,750.00769.25704.20721.90+415.87+117.68%23734.02%
NDXP240422P177750002024-04-19 2:46PM EDT17,775.00786.70730.20746.80+416.53+112.52%6734.87%
NDXP240422P177800002024-04-18 9:42AM EDT17,780.00455.00735.20752.90+89.85+24.61%1235.85%
NDXP240422P178000002024-04-19 3:46PM EDT17,800.00819.25754.70771.00+411.00+100.67%31335.16%
NDXP240422P178200002024-04-15 9:30AM EDT17,820.0066.41775.00793.000.00-1137.40%
NDXP240422P178250002024-04-19 3:41PM EDT17,825.00830.20778.90796.60+449.45+118.04%1436.53%
NDXP240422P178500002024-04-19 3:03PM EDT17,850.00840.00804.50820.90+382.76+83.71%21536.86%
NDXP240422P179000002024-04-18 3:06PM EDT17,900.00484.60853.70871.400.00-142439.06%
NDXP240422P179250002024-04-18 2:11PM EDT17,925.00537.65879.70897.700.00-3241.00%
NDXP240422P179500002024-04-19 10:50AM EDT17,950.00681.66897.20926.40+370.21+118.87%2844.60%
NDXP240422P179750002024-04-19 10:50AM EDT17,975.00706.87921.80951.50+376.74+114.12%1545.59%
NDXP240422P179900002024-04-16 3:40PM EDT17,990.00301.40937.10966.500.00-2346.15%
NDXP240422P180000002024-04-19 9:30AM EDT18,000.00670.82947.10976.50+101.12+17.75%23046.52%
NDXP240422P180100002024-04-15 3:20PM EDT18,010.00367.89956.80986.500.00-2246.89%
NDXP240422P180250002024-04-15 3:35PM EDT18,025.00369.00971.701,001.500.00-9147.44%
NDXP240422P180300002024-04-18 12:34PM EDT18,030.00518.20976.701,006.500.00-2247.62%
NDXP240422P180400002024-04-15 3:20PM EDT18,040.00389.40987.001,016.500.00-3347.99%
NDXP240422P180500002024-04-19 9:30AM EDT18,050.00720.80997.001,026.50+546.52+313.59%2648.35%
NDXP240422P180750002024-04-11 2:45PM EDT18,075.0097.151,021.601,051.500.00--049.26%
NDXP240422P181000002024-04-19 2:33PM EDT18,100.001,026.801,046.901,076.50+600.83+141.05%101450.17%
NDXP240422P181250002024-04-15 2:44PM EDT18,125.00425.631,071.601,101.500.00-1351.07%
NDXP240422P181500002024-04-18 2:48PM EDT18,150.00742.301,096.801,126.500.00-5751.97%
NDXP240422P181750002024-04-16 3:12PM EDT18,175.00417.701,121.801,151.500.00-1152.86%
NDXP240422P182000002024-04-17 10:33AM EDT18,200.00515.721,146.401,176.500.00-1253.75%
NDXP240422P182250002024-04-19 2:08PM EDT18,225.001,103.841,171.701,201.50+617.16+126.81%4554.63%
NDXP240422P182500002024-04-17 12:42PM EDT18,250.00750.101,196.701,226.500.00-2555.51%
NDXP240422P182750002024-04-08 9:41AM EDT18,275.00328.601,221.401,251.500.00--156.39%
NDXP240422P183000002024-04-19 2:08PM EDT18,300.001,178.811,246.301,276.50+628.19+114.09%4757.27%
NDXP240422P183250002024-04-09 10:57AM EDT18,325.00400.181,271.301,301.500.00--258.14%
NDXP240422P184000002024-04-17 12:41PM EDT18,400.00878.601,346.601,376.600.00-4660.81%
NDXP240422P184750002024-04-12 11:29AM EDT18,475.00422.201,421.501,451.600.00-2163.37%
NDXP240422P185000002024-04-10 3:19PM EDT18,500.00508.051,446.501,476.600.00--764.22%