New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,700.43-51.87 (-0.26%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP241231C120000002024-04-25 4:02PM EDT12,000.005,958.507,165.607,190.700.00--10.00%
NDXP241231C128000002024-04-26 9:31AM EDT12,800.005,260.006,407.406,432.100.00-110.00%
NDXP241231C165000002024-06-05 1:57PM EDT16,500.003,190.953,856.103,879.100.00-18435.53%
NDXP241231C169000002024-01-12 12:34PM EDT16,900.001,604.302,365.702,390.900.00--10.00%
NDXP241231C170000002024-04-19 11:44AM EDT17,000.001,647.152,423.902,441.100.00-690.00%
NDXP241231C173000002024-02-01 12:56PM EDT17,300.001,614.132,296.602,322.700.00--30.00%
NDXP241231C175000002024-04-19 11:44AM EDT17,500.001,350.152,044.902,060.900.00-640.00%
NDXP241231C176000002024-05-01 11:18AM EDT17,600.001,264.251,936.901,953.000.00--30.00%
NDXP241231C177000002024-06-06 4:02PM EDT17,700.002,239.022,827.702,851.600.00--030.75%
NDXP241231C178000002024-06-12 10:42AM EDT17,800.002,536.332,745.802,769.700.00-3430.37%
NDXP241231C179000002024-06-07 10:49AM EDT17,900.002,132.342,664.602,688.600.00-2130.01%
NDXP241231C180000002024-06-12 11:40AM EDT18,000.002,389.212,584.102,608.200.00-1329.65%
NDXP241231C181000002024-01-24 2:19PM EDT18,100.001,386.461,524.201,555.800.00--00.00%
NDXP241231C182000002024-03-01 12:05PM EDT18,200.001,636.271,626.801,657.200.00-4411.79%
NDXP241231C184000002024-05-17 11:51AM EDT18,400.001,450.802,187.302,241.600.00-1427.24%
NDXP241231C185000002024-04-23 1:08PM EDT18,500.00932.160.000.000.00-110.00%
NDXP241231C186000002024-05-31 12:25PM EDT18,600.001,102.402,118.802,142.600.00-1127.58%
NDXP241231C187000002024-06-03 10:30AM EDT18,700.001,282.282,044.502,067.900.00-3327.25%
NDXP241231C188000002024-05-31 12:25PM EDT18,800.00993.301,971.201,994.500.00-1126.93%
NDXP241231C189000002024-03-19 10:06AM EDT18,900.001,093.87777.90797.600.00-100.00%
NDXP241231C190000002024-04-17 2:35PM EDT19,000.00820.401,083.101,095.300.00-1112.27%
NDXP241231C191000002024-03-27 12:05PM EDT19,100.001,117.06752.70769.800.00-107.09%
NDXP241231C192000002024-05-30 11:32AM EDT19,200.001,007.581,688.701,710.700.00-1225.67%
NDXP241231C195000002024-04-01 1:03PM EDT19,500.00960.85544.50561.700.00-117.98%
NDXP241231C197000002024-06-13 9:43AM EDT19,700.001,277.401,363.601,379.700.00-1124.16%
NDXP241231C198000002024-03-19 2:32PM EDT19,800.00783.03471.90488.300.00-119.36%
NDXP241231C199000002024-05-31 11:48AM EDT19,900.00528.001,243.301,259.400.00-3423.64%
NDXP241231C200000002024-06-18 11:09AM EDT20,000.001,282.751,185.101,199.800.00-1323.36%
NDXP241231C201000002024-06-05 10:25AM EDT20,100.00670.001,127.601,143.400.00-1223.12%
NDXP241231C202000002024-06-05 9:45AM EDT20,200.00610.001,072.501,088.300.00-3422.88%
NDXP241231C203000002024-06-20 12:35PM EDT20,300.001,041.701,019.001,033.500.00-1522.62%
NDXP241231C204000002024-06-14 9:35AM EDT20,400.00870.00967.20981.500.00-1222.40%
NDXP241231C205000002024-06-20 3:03PM EDT20,500.00918.40917.00931.200.00-1022.17%
NDXP241231C206000002024-06-20 3:03PM EDT20,600.00869.90868.50882.400.00-1021.96%
NDXP241231C208000002024-01-31 11:05AM EDT20,800.00283.050.000.000.00-301.56%
NDXP241231C210000002024-03-13 12:18PM EDT21,000.00442.40358.60375.800.00-1714.85%
NDXP241231C211000002024-06-13 9:38AM EDT21,100.00588.19651.40665.500.00-1221.01%
NDXP241231C212000002024-04-01 12:20PM EDT21,200.00401.05173.00185.100.00--311.65%
NDXP241231C214000002024-05-10 10:20AM EDT21,400.00192.75304.90314.300.00-1415.55%
NDXP241231C215000002024-06-03 10:30AM EDT21,500.00207.28509.00519.300.00-3320.32%
NDXP241231C216000002024-06-17 12:28PM EDT21,600.00488.38476.70488.000.00-1320.18%
NDXP241231C218000002024-06-17 1:47PM EDT21,800.00479.05418.10429.500.00-1419.93%
NDXP241231C220000002024-06-17 1:47PM EDT22,000.00420.68365.50375.400.00-1519.66%
NDXP241231C225000002024-06-20 1:03PM EDT22,500.00275.50258.40268.900.00-1419.22%
NDXP241231C230000002024-06-18 2:54PM EDT23,000.00214.05179.80189.200.00-32218.87%
Putsfor31 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP241231P118000002024-06-18 12:25PM EDT11,800.0026.0723.6029.900.00-3934.71%
NDXP241231P120000002024-05-10 10:01AM EDT12,000.0045.7529.8034.900.00-1634.54%
NDXP241231P122000002024-01-31 3:28PM EDT12,200.00148.0086.6095.500.00-1540.23%
NDXP241231P124000002024-01-17 4:48PM EDT12,400.00198.00128.30141.500.00--342.54%
NDXP241231P128000002024-06-18 12:25PM EDT12,800.0038.2336.8043.100.00-2331.66%
NDXP241231P130000002024-06-18 10:41AM EDT13,000.0043.6040.2046.400.00-1431.07%
NDXP241231P132000002024-04-18 10:23AM EDT13,200.00173.8461.8068.700.00-1132.36%
NDXP241231P134000002024-01-17 4:50PM EDT13,400.00290.00193.50208.200.00--140.30%
NDXP241231P140000002024-06-12 10:10AM EDT14,000.0063.6061.8068.200.00-2228.27%
NDXP241231P141000002024-04-29 12:20PM EDT14,100.00182.5096.70102.700.00-1030.30%
NDXP241231P143000002024-05-03 11:49AM EDT14,300.00169.80103.40114.000.00-1129.96%
NDXP241231P144000002024-01-24 2:56PM EDT14,400.00296.50243.30258.600.00--136.48%
NDXP241231P145000002024-06-07 11:19AM EDT14,500.0097.6076.8083.400.00-2226.95%
NDXP241231P148000002024-06-03 1:31PM EDT14,800.00140.0087.5094.300.00-1226.18%
NDXP241231P150000002024-06-14 10:20AM EDT15,000.00100.2595.40102.500.00-2225.67%
NDXP241231P153000002024-06-05 11:34AM EDT15,300.00145.75108.90116.300.00-1124.92%
NDXP241231P155000002024-04-12 9:30AM EDT15,500.00340.90230.70240.700.00-1129.26%
NDXP241231P156000002024-02-08 11:03AM EDT15,600.00433.00403.90421.400.00-1034.68%
NDXP241231P157000002024-02-28 2:15PM EDT15,700.00413.30342.90357.600.00-1132.07%
NDXP241231P158000002024-06-05 11:34AM EDT15,800.00184.44135.90143.900.00-1123.70%
NDXP241231P159000002024-04-18 10:45AM EDT15,900.00508.10224.70234.100.00-1126.73%
NDXP241231P160000002024-06-11 3:59PM EDT16,000.00174.00148.60156.900.00-409123.22%
NDXP241231P161000002024-04-23 12:19PM EDT16,100.00520.000.000.000.00-236.25%
NDXP241231P164000002024-06-05 11:50AM EDT16,400.00245.90177.70186.600.00--222.26%
NDXP241231P165000002024-05-31 1:29PM EDT16,500.00350.00185.90195.000.00-2122.03%
NDXP241231P166000002024-06-20 4:14PM EDT16,600.00199.50196.20203.700.00-1421.79%
NDXP241231P167000002024-05-31 10:36AM EDT16,700.00380.00203.50212.900.00-1221.56%
NDXP241231P168000002024-06-17 1:26PM EDT16,800.00201.39212.90222.400.00-1221.32%
NDXP241231P169000002024-06-05 3:03PM EDT16,900.00300.80222.80232.500.00-2221.09%
NDXP241231P170000002024-06-20 12:16PM EDT17,000.00225.00233.10243.000.00-1420.85%
NDXP241231P171000002024-06-12 1:32PM EDT17,100.00255.60243.90254.000.00-1720.62%
NDXP241231P172000002024-04-24 9:49AM EDT17,200.00755.71372.70382.500.00--523.54%
NDXP241231P176000002024-01-02 10:38AM EDT17,600.001,406.001,060.801,206.400.00--138.82%
NDXP241231P177000002024-03-14 12:22PM EDT17,700.00882.20860.60880.100.00-6531.37%
NDXP241231P178000002024-03-14 12:22PM EDT17,800.00914.80890.80912.800.00-6631.29%
NDXP241231P179000002024-06-04 12:35PM EDT17,900.00586.80351.50362.800.00-2118.74%
NDXP241231P180000002024-06-11 10:32AM EDT18,000.00484.90368.00379.500.00-2418.50%
NDXP241231P182000002024-06-13 1:45PM EDT18,200.00420.00403.30415.100.00-4418.03%
NDXP241231P183000002024-04-10 10:13AM EDT18,300.001,060.00863.90878.400.00-1126.80%
NDXP241231P184000002024-06-14 10:20AM EDT18,400.00463.25441.80454.000.00--217.55%
NDXP241231P185000002024-06-20 3:03PM EDT18,500.00475.10462.50474.800.00-204117.31%
NDXP241231P186000002024-05-28 12:33PM EDT18,600.00700.38484.00496.500.00-1117.06%
NDXP241231P189000002024-06-12 1:03PM EDT18,900.00590.85554.60567.700.00-1116.32%
NDXP241231P190000002024-06-12 1:03PM EDT19,000.00619.18580.20593.500.00-1116.06%
NDXP241231P196000002024-06-12 11:40AM EDT19,600.00813.08759.70773.900.00--314.46%
NDXP241231P197000002024-06-13 9:43AM EDT19,700.00806.00794.00808.500.00-1114.17%
NDXP241231P213000002024-06-20 1:56PM EDT21,300.001,559.801,555.701,571.200.00-110.00%