New Zealand markets close in 4 hours 55 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,659.80+82.90 (+0.42%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor24 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240624C160000002024-06-05 9:34AM EDT16,000.002,836.503,656.903,716.700.00--176.32%
NDXP240624C180000002024-06-10 9:52AM EDT18,000.001,021.081,662.101,706.100.00--1543.22%
NDXP240624C180250002024-06-10 9:52AM EDT18,025.00996.521,637.201,681.200.00--1542.73%
NDXP240624C182000002024-06-10 9:37AM EDT18,200.00825.801,464.001,507.200.00-1239.30%
NDXP240624C183000002024-05-17 10:00AM EDT18,300.00544.181,364.601,405.900.00-1136.92%
NDXP240624C185000002024-05-23 2:15PM EDT18,500.00438.061,166.201,206.600.00--132.83%
NDXP240624C186000002024-05-31 10:22AM EDT18,600.00218.721,051.301,107.700.00-1230.89%
NDXP240624C186250002024-06-12 12:38PM EDT18,625.00887.251,026.601,083.100.00-5530.42%
NDXP240624C187000002024-05-31 10:22AM EDT18,700.00174.17965.101,024.800.00-1831.55%
NDXP240624C187500002024-06-05 11:38AM EDT18,750.00400.18906.70959.500.00-2227.92%
NDXP240624C188000002024-05-31 2:21PM EDT18,800.0098.40873.40923.300.00-51329.00%
NDXP240624C188250002024-06-10 1:37PM EDT18,825.00366.95849.00898.900.00-3128.50%
NDXP240624C189000002024-06-11 1:19PM EDT18,900.00354.19778.70826.100.00-11127.05%
NDXP240624C189250002024-06-12 12:38PM EDT18,925.00607.04751.90792.600.00-5525.23%
NDXP240624C189500002024-06-13 9:34AM EDT18,950.00714.07728.00769.000.00-1324.84%
NDXP240624C190000002024-06-12 9:33AM EDT19,000.00488.00680.30721.400.00-111323.99%
NDXP240624C190250002024-06-10 11:30AM EDT19,025.00255.05656.20698.000.00-1123.61%
NDXP240624C190500002024-06-12 9:51AM EDT19,050.00507.06625.40674.700.00-2423.23%
NDXP240624C190750002024-06-12 9:51AM EDT19,075.00487.73602.00651.500.00-4822.85%
NDXP240624C191000002024-06-14 12:25PM EDT19,100.00549.45578.60627.90+145.67+36.08%255322.41%
NDXP240624C191250002024-06-11 2:30PM EDT19,125.00256.70555.70605.300.00-141522.08%
NDXP240624C191500002024-06-11 3:17PM EDT19,150.00238.50535.00584.900.00--722.00%
NDXP240624C191750002024-06-11 3:41PM EDT19,175.00222.60519.30566.200.00-4422.09%
NDXP240624C192000002024-06-11 3:17PM EDT19,200.00212.25493.40543.300.00-21221.67%
NDXP240624C192250002024-06-11 3:42PM EDT19,225.00194.90473.80523.200.00-1221.54%
NDXP240624C192500002024-06-14 2:46PM EDT19,250.00444.40451.40501.40+18.89+4.44%12521.20%
NDXP240624C193000002024-06-12 9:36AM EDT19,300.00262.04403.10453.000.00-121019.96%
NDXP240624C193250002024-06-07 9:50AM EDT19,325.00114.55399.70420.800.00-1118.48%
NDXP240624C193500002024-06-14 1:27PM EDT19,350.00363.93378.30399.50+234.09+180.29%4618.15%
NDXP240624C193750002024-06-14 1:21PM EDT19,375.00346.30357.40378.40+85.90+32.99%3517.81%
NDXP240624C194000002024-06-14 12:37PM EDT19,400.00295.65337.40358.80-19.15-6.08%92517.60%
NDXP240624C194500002024-06-14 1:21PM EDT19,450.00287.60296.90318.90+70.10+32.23%1217.01%
NDXP240624C194750002024-06-13 12:41PM EDT19,475.00223.93277.80299.60+26.83+13.61%1916.72%
NDXP240624C195000002024-06-13 3:51PM EDT19,500.00212.91259.60281.100.00-11016.48%
NDXP240624C195250002024-06-12 10:15AM EDT19,525.00182.35238.20260.100.00--2015.98%
NDXP240624C195500002024-06-13 3:51PM EDT19,550.00181.71223.90245.100.00-1215.98%
NDXP240624C195750002024-06-14 10:03AM EDT19,575.00176.20206.30228.10+12.20+7.44%52015.76%
NDXP240624C196000002024-06-14 3:58PM EDT19,600.00186.77196.30201.90+51.02+37.58%75614.69%
NDXP240624C196250002024-06-07 1:16PM EDT19,625.0054.30181.00186.100.00-3314.49%
NDXP240624C196500002024-06-13 11:07AM EDT19,650.00128.90166.30171.000.00-91214.30%
NDXP240624C196750002024-06-14 3:24PM EDT19,675.00146.75147.80156.60+41.05+38.84%51014.12%
NDXP240624C197000002024-06-14 10:30AM EDT19,700.00119.39134.30142.90+23.39+24.36%21913.95%
NDXP240624C197250002024-06-10 9:48AM EDT19,725.0022.00121.10130.000.00-3713.80%
NDXP240624C197500002024-06-14 2:46PM EDT19,750.00101.90108.90118.20+5.15+5.32%121613.68%
NDXP240624C197750002024-06-13 9:36AM EDT19,775.0097.1697.40106.800.00-1113.54%
NDXP240624C198000002024-06-14 3:44PM EDT19,800.0079.1886.8095.80+9.19+13.13%1413.38%
NDXP240624C198250002024-06-13 10:13AM EDT19,825.0071.8076.9085.900.00-6713.26%
NDXP240624C198500002024-06-14 11:56AM EDT19,850.0056.3567.8076.80-8.20-12.70%2013.16%
NDXP240624C199000002024-06-14 3:51PM EDT19,900.0050.0758.1060.90+5.02+11.14%314212.98%
NDXP240624C199500002024-06-14 3:57PM EDT19,950.0040.3146.1048.00-3.69-8.39%3312.88%
NDXP240624C200000002024-06-14 3:13PM EDT20,000.0031.4535.4037.60+3.90+14.16%16812.83%
NDXP240624C200500002024-06-13 3:51PM EDT20,050.0021.6027.5029.300.00-1312.81%
NDXP240624C200750002024-06-11 10:02AM EDT20,075.005.2524.2025.900.00--1012.83%
NDXP240624C201000002024-06-14 3:47PM EDT20,100.0017.7013.0022.90+12.84+264.20%11012.86%
NDXP240624C201500002024-06-14 2:52PM EDT20,150.0015.0016.7018.60-1.00-6.25%101013.07%
NDXP240624C202000002024-06-12 2:12PM EDT20,200.0011.9812.8014.500.00--113.16%
NDXP240624C202500002024-06-13 3:50PM EDT20,250.0014.2510.0011.500.00-9513.31%
NDXP240624C203000002024-06-14 3:29PM EDT20,300.007.407.709.10+0.31+4.37%4113.47%
NDXP240624C203750002024-06-13 11:27AM EDT20,375.006.555.606.700.00-112113.83%
NDXP240624C204000002024-06-13 1:38PM EDT20,400.005.304.906.10+0.05+0.95%12113.97%
NDXP240624C204750002024-06-13 9:49AM EDT20,475.005.853.704.700.00-1114.42%
NDXP240624C205000002024-06-14 2:49PM EDT20,500.003.903.304.30-0.30-7.14%13514.56%
NDXP240624C205750002024-06-14 9:33AM EDT20,575.003.302.653.60+0.50+17.86%34115.18%
NDXP240624C211750002024-06-03 9:31AM EDT21,175.001.400.851.700.00-1120.87%
NDXP240624C212000002024-06-03 9:31AM EDT21,200.001.400.851.700.00-1121.16%
NDXP240624C213250002024-06-03 9:31AM EDT21,325.001.250.751.600.00-1122.43%
NDXP240624C213500002024-06-03 9:31AM EDT21,350.001.250.701.600.00-1122.72%
NDXP240624C213750002024-06-03 9:31AM EDT21,375.001.250.701.600.00-1123.00%
Putsfor24 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240624P159500002024-06-14 3:53PM EDT15,950.001.951.952.80+0.35+21.88%1155.11%
NDXP240624P159750002024-06-12 9:31AM EDT15,975.001.651.952.800.00--154.74%
NDXP240624P160500002024-06-12 9:31AM EDT16,050.001.702.052.900.00-1253.87%
NDXP240624P161250002024-06-12 9:31AM EDT16,125.001.802.103.000.00--152.93%
NDXP240624P162000002024-06-14 9:57AM EDT16,200.001.602.203.100.00-1252.04%
NDXP240624P163250002024-05-31 10:16AM EDT16,325.0013.402.353.200.00-1150.45%
NDXP240624P164000002024-05-31 10:16AM EDT16,400.002.152.453.30-12.00-84.81%3150.35%
NDXP240624P166000002024-06-05 11:13AM EDT16,600.007.372.703.600.00-1147.84%
NDXP240624P167500002024-05-31 1:20PM EDT16,750.0027.802.903.800.00-101045.88%
NDXP240624P168000002024-06-14 9:50AM EDT16,800.002.052.953.80-0.25-10.87%3445.13%
NDXP240624P168500002024-05-31 1:20PM EDT16,850.0031.313.003.900.00-101044.52%
NDXP240624P169250002024-06-07 9:35AM EDT16,925.009.503.104.000.00-1143.52%
NDXP240624P170000002024-06-12 2:12PM EDT17,000.003.353.204.100.00-1242.52%
NDXP240624P170500002024-06-04 11:52AM EDT17,050.0021.183.304.200.00-1141.89%
NDXP240624P171000002024-06-14 10:03AM EDT17,100.002.483.404.30-19.95-88.94%1641.26%
NDXP240624P171500002024-06-03 10:48AM EDT17,150.0027.003.504.400.00-2240.63%
NDXP240624P171750002024-06-03 10:52AM EDT17,175.0028.703.504.400.00-5540.24%
NDXP240624P172750002024-06-11 2:07PM EDT17,275.006.243.704.600.00-1438.96%
NDXP240624P173000002024-06-14 10:05AM EDT17,300.002.873.704.60-0.77-21.15%5138.57%
NDXP240624P173500002024-06-13 10:53AM EDT17,350.003.463.804.700.00-1237.92%
NDXP240624P174000002024-06-12 2:12PM EDT17,400.004.293.904.800.00-2737.27%
NDXP240624P174250002024-06-03 10:50AM EDT17,425.0040.603.904.900.00-7736.99%
NDXP240624P175000002024-06-14 10:22AM EDT17,500.003.974.105.00+0.71+21.78%1835.94%
NDXP240624P175250002024-06-03 1:30PM EDT17,525.0051.264.105.100.00-2235.65%
NDXP240624P176000002024-06-14 3:57PM EDT17,600.004.524.305.20-53.63-92.23%1534.60%
NDXP240624P176250002024-06-11 9:30AM EDT17,625.0010.194.405.300.00--234.31%
NDXP240624P176500002024-06-12 11:44AM EDT17,650.005.274.405.400.00--134.01%
NDXP240624P176750002024-06-11 11:34AM EDT17,675.009.804.505.400.00--2633.62%
NDXP240624P177000002024-06-10 9:34AM EDT17,700.0015.674.505.500.00--133.33%
NDXP240624P178000002024-06-14 3:47PM EDT17,800.005.034.805.70-0.76-13.13%1731.94%
NDXP240624P179000002024-06-12 10:29AM EDT17,900.006.455.106.000.00-6330.63%
NDXP240624P179250002024-06-12 10:22AM EDT17,925.006.625.206.100.00-1030.31%
NDXP240624P180000002024-06-12 10:29AM EDT18,000.007.255.406.400.00-6329.35%
NDXP240624P180250002024-06-12 10:22AM EDT18,025.007.475.506.500.00-1029.02%
NDXP240624P181250002024-06-10 9:48AM EDT18,125.0032.895.806.900.00--327.70%
NDXP240624P181500002024-06-10 9:48AM EDT18,150.0034.445.907.000.00--327.37%
NDXP240624P181750002024-06-07 9:32AM EDT18,175.0046.156.007.100.00-1127.03%
NDXP240624P182000002024-06-14 10:22AM EDT18,200.006.036.207.20+0.55+10.04%11226.69%
NDXP240624P183000002024-06-14 3:57PM EDT18,300.006.586.707.80-4.02-37.92%5425.42%
NDXP240624P183500002024-06-14 9:49AM EDT18,350.006.847.008.10-19.66-74.19%14124.77%
NDXP240624P184000002024-06-14 3:47PM EDT18,400.007.277.308.50-5.43-42.76%12924.15%
NDXP240624P184750002024-06-11 3:59PM EDT18,475.0031.157.909.100.00-1123.19%
NDXP240624P185000002024-06-11 2:53PM EDT18,500.009.088.109.30-29.92-76.72%5322.86%
NDXP240624P185250002024-06-13 11:17AM EDT18,525.009.338.409.60-1.27-11.98%11422.58%
NDXP240624P185500002024-06-04 1:17PM EDT18,550.009.888.609.90-230.37-95.89%21222.28%
NDXP240624P186000002024-06-13 9:34AM EDT18,600.0010.959.2010.50+1.50+15.87%261221.67%
NDXP240624P186250002024-06-12 1:36PM EDT18,625.0016.779.5010.800.00-1321.36%
NDXP240624P186500002024-06-03 2:20PM EDT18,650.00329.989.9011.200.00-2021.08%
NDXP240624P186750002024-06-12 1:36PM EDT18,675.0018.6310.2011.600.00-1220.79%
NDXP240624P187000002024-06-14 12:44PM EDT18,700.0012.0010.6012.00-5.30-30.64%31020.49%
NDXP240624P187250002024-06-11 1:19PM EDT18,725.0080.5511.1012.300.00-1920.15%
NDXP240624P187500002024-06-14 3:44PM EDT18,750.0011.6011.5012.90+0.30+2.65%14919.90%
NDXP240624P187750002024-06-14 1:48PM EDT18,775.0012.4012.0013.50-81.50-86.79%1819.64%
NDXP240624P188000002024-06-14 1:48PM EDT18,800.0013.0012.6014.00-14.42-52.59%21819.34%
NDXP240624P188250002024-06-11 2:52PM EDT18,825.0086.0013.2014.700.00--919.09%
NDXP240624P188500002024-06-13 10:23AM EDT18,850.0023.6013.8015.300.00-3518.80%
NDXP240624P188750002024-06-13 9:58AM EDT18,875.0017.0014.5016.100.00-2418.55%
NDXP240624P189000002024-06-11 3:59PM EDT18,900.0090.4015.1016.900.00--618.29%
NDXP240624P189250002024-06-11 2:52PM EDT18,925.00109.0016.1017.700.00--418.01%
NDXP240624P189500002024-06-13 1:34PM EDT18,950.0024.2516.8018.700.00-1117.77%
NDXP240624P189750002024-06-10 2:20PM EDT18,975.00187.5017.9019.700.00--217.51%
NDXP240624P190000002024-06-14 10:09AM EDT19,000.0024.5019.0020.80+2.00+8.89%41117.26%
NDXP240624P190250002024-06-14 10:09AM EDT19,025.0026.5520.1021.90-165.05-86.14%3616.99%
NDXP240624P190500002024-06-13 10:09AM EDT19,050.0027.3021.2023.300.00-11116.76%
NDXP240624P190750002024-06-13 10:09AM EDT19,075.0028.7022.7024.70-0.50-1.71%4116.51%
NDXP240624P191000002024-06-14 10:40AM EDT19,100.0035.8524.3026.10+2.85+8.64%3316.25%
NDXP240624P191500002024-06-12 2:00PM EDT19,150.0076.0027.7029.600.00--415.78%
NDXP240624P191750002024-06-06 1:35PM EDT19,175.00297.3629.5031.600.00--1715.55%
NDXP240624P192000002024-06-12 10:50AM EDT19,200.0077.4131.6033.800.00--1715.32%
NDXP240624P192250002024-06-12 10:20AM EDT19,225.0087.0033.9036.200.00--115.10%
NDXP240624P192500002024-06-14 2:46PM EDT19,250.0040.8036.5039.00-1.72-4.05%12814.91%
NDXP240624P193000002024-06-12 3:23PM EDT19,300.0055.1042.3045.10-23.00-29.45%1314.50%
NDXP240624P193500002024-06-14 10:42AM EDT19,350.0073.9049.3052.40-52.40-41.49%2214.10%
NDXP240624P193750002024-06-14 12:20PM EDT19,375.0070.6053.3056.50-64.73-47.83%2113.90%
NDXP240624P194000002024-06-12 2:35PM EDT19,400.0064.4257.6061.00-77.38-54.57%1113.71%
NDXP240624P194250002024-06-14 1:16PM EDT19,425.0068.9062.4066.00-14.13-17.02%2113.53%
NDXP240624P194500002024-06-13 3:48PM EDT19,450.0089.7067.7071.400.00-2213.35%
NDXP240624P194750002024-06-14 1:16PM EDT19,475.0081.1973.4077.30-96.03-54.19%21113.17%
NDXP240624P195000002024-06-14 2:49PM EDT19,500.0091.6079.7088.30-14.10-13.34%141513.43%
NDXP240624P195250002024-06-14 9:35AM EDT19,525.00126.0086.4095.00-32.17-20.34%121213.23%
NDXP240624P195500002024-06-13 3:48PM EDT19,550.00124.3994.00102.500.00-11613.05%
NDXP240624P196000002024-06-13 3:48PM EDT19,600.00145.60110.80119.100.00-6512.69%
NDXP240624P196250002024-06-14 3:27PM EDT19,625.00129.10120.10128.40-26.90-17.24%5112.51%
NDXP240624P197000002024-06-13 11:41AM EDT19,700.00210.60152.20157.000.00-4211.70%
NDXP240624P197500002024-06-13 3:50PM EDT19,750.00229.91176.70182.400.00-8411.38%
NDXP240624P200000002024-06-14 2:49PM EDT20,000.00379.00335.40356.90-40.08-9.56%1359.80%