New Zealand markets open in 3 hours 44 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,559.22+94.04 (+0.48%)
As of 02:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250620C165000002024-04-02 3:41PM EDT16,500.003,241.352,379.302,929.300.00-20300.00%
NDX250620C177000002024-05-15 2:02PM EDT17,700.002,503.013,168.003,368.000.00--1331.03%
NDX250620C180000002024-05-13 3:39PM EDT18,000.002,089.352,690.903,240.900.00-27131.57%
NDX250620C182000002024-04-19 2:02PM EDT18,200.001,504.050.000.000.00-71710.00%
NDX250620C185000002024-05-13 3:39PM EDT18,500.001,791.662,518.002,718.000.00-2528.06%
NDX250620C186000002024-04-19 10:31AM EDT18,600.001,373.101,659.902,209.900.00-7721.96%
NDX250620C187000002024-04-25 10:31AM EDT18,700.001,299.201,766.702,316.700.00--324.10%
NDX250620C188000002024-04-23 10:23AM EDT18,800.001,303.600.000.000.00--30.00%
NDX250620C190000002024-06-12 3:28PM EDT19,000.002,264.782,250.002,450.000.00-11527.85%
NDX250620C191000002024-04-26 10:49AM EDT19,100.001,302.201,524.502,074.500.00-3323.59%
NDX250620C192000002024-04-29 10:18AM EDT19,200.001,294.301,652.001,852.000.00-21221.35%
NDX250620C194000002024-05-08 10:11AM EDT19,400.001,262.401,640.001,840.000.00--622.43%
NDX250620C195000002024-06-12 3:33PM EDT19,500.001,995.441,932.002,130.000.00-22826.74%
NDX250620C196000002024-05-14 10:33AM EDT19,600.001,249.301,876.002,076.000.00-43426.62%
NDX250620C197000002024-03-27 10:34AM EDT19,700.001,385.201,005.501,144.000.00-51015.33%
NDX250620C198000002024-04-11 11:26AM EDT19,800.001,268.801,079.501,144.200.00-405815.89%
NDX250620C199000002024-05-17 10:07AM EDT19,900.001,248.101,694.001,894.000.00-3725.95%
NDX250620C200000002024-06-05 11:04AM EDT20,000.001,365.001,638.001,838.000.00-102725.77%
NDX250620C204000002024-03-13 10:00AM EDT20,400.001,060.00961.101,108.900.00--218.53%
NDX250620C209000002024-05-13 12:39PM EDT20,900.00714.451,112.001,312.000.00-9923.44%
NDX250620C210000002024-06-06 10:43AM EDT21,000.00984.801,118.001,316.000.00-1323.93%
NDX250620C211000002024-06-04 10:30AM EDT21,100.00742.091,072.001,272.000.00-8823.80%
NDX250620C212000002024-01-25 10:30AM EDT21,200.00558.10668.00740.000.00-1117.19%
NDX250620C213000002024-05-17 2:21PM EDT21,300.00685.80980.001,180.000.00-101823.44%
NDX250620C216000002024-06-12 2:22PM EDT21,600.00922.80858.401,045.400.00-3922.87%
NDX250620C218000002024-05-06 11:16AM EDT21,800.00463.30642.00722.000.00--819.21%
NDX250620C219000002024-05-13 11:21AM EDT21,900.00440.52633.80965.800.00-3322.95%
NDX250620C220000002024-06-06 10:25AM EDT22,000.00629.70766.00846.000.00-13921.67%
NDX250620C225000002024-06-10 10:06AM EDT22,500.00512.00606.00686.000.00-61021.10%
NDX250620C230000002024-06-12 2:28PM EDT23,000.00532.00470.00550.000.00-33420.59%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX250620P100000002024-02-06 10:48AM EDT10,000.0095.5521.300.000.00--212.50%
NDX250620P116000002024-01-25 4:22PM EDT11,600.00178.00144.00164.000.00--135.06%
NDX250620P118000002024-03-04 4:45PM EDT11,800.00148.00140.00160.000.00-1333.91%
NDX250620P120000002024-03-22 12:06PM EDT12,000.00156.00165.60240.000.00-1336.44%
NDX250620P122000002024-03-22 12:06PM EDT12,200.00168.00180.50258.000.00-5736.13%
NDX250620P124000002024-03-22 12:35PM EDT12,400.00180.00196.70276.000.00-2635.79%
NDX250620P126000002024-03-05 1:04PM EDT12,600.00218.00200.00240.000.00-213033.49%
NDX250620P130000002024-06-12 11:41AM EDT13,000.00107.00102.00122.000.00-21426.73%
NDX250620P132000002024-05-23 9:46AM EDT13,200.00144.15110.00130.000.00-1226.28%
NDX250620P134000002024-04-23 9:44AM EDT13,400.00296.200.000.000.00--36.25%
NDX250620P138000002024-02-29 11:49AM EDT13,800.00319.10276.00312.000.00--230.15%
NDX250620P140000002024-05-02 1:27PM EDT14,000.00321.87200.00240.000.00-22127.04%
NDX250620P141000002024-05-02 1:23PM EDT14,100.00334.41202.00242.000.00-43226.66%
NDX250620P142000002024-01-03 11:56AM EDT14,200.00653.00400.00480.000.00--1032.64%
NDX250620P143000002024-05-02 2:20PM EDT14,300.00354.44218.00258.000.00-2526.26%
NDX250620P144000002024-04-10 10:23AM EDT14,400.00376.10249.70299.400.00--627.02%
NDX250620P145000002024-05-15 9:30AM EDT14,500.00249.10180.00200.000.00-1623.59%
NDX250620P146000002024-05-15 9:30AM EDT14,600.00258.70184.00204.000.00--123.31%
NDX250620P147000002024-05-15 9:30AM EDT14,700.00268.90192.00212.000.00--123.14%
NDX250620P148000002024-04-12 9:30AM EDT14,800.00455.82293.20345.800.00-1126.42%
NDX250620P150000002024-06-05 11:10AM EDT15,000.00274.01204.00244.000.00-1822.82%
NDX250620P153000002024-05-02 1:25PM EDT15,300.00520.67322.00362.000.00--224.53%
NDX250620P155000002024-05-16 3:03PM EDT15,500.00352.55248.00288.000.00-1221.85%
NDX250620P160000002024-05-03 11:07AM EDT16,000.00589.00400.00480.000.00-21723.83%
NDX250620P162000002024-02-23 10:47AM EDT16,200.00690.00608.00680.000.00-2226.62%
NDX250620P163000002023-12-26 2:49PM EDT16,300.001,057.83800.001,000.000.00--1031.58%
NDX250620P164000002023-12-26 2:49PM EDT16,400.001,086.27800.001,000.000.00--2031.01%
NDX250620P165000002023-12-27 2:21PM EDT16,500.001,113.08814.001,014.000.00-11130.68%
NDX250620P167000002024-06-03 9:41AM EDT16,700.00530.00392.00432.000.00-202019.63%
NDX250620P169000002024-03-26 9:31AM EDT16,900.00801.75956.101,025.500.00-324028.61%
NDX250620P170000002024-04-10 10:40AM EDT17,000.00914.80675.00738.600.00-103323.50%
NDX250620P172000002024-03-27 10:53AM EDT17,200.00872.30895.10995.200.00-101226.46%
NDX250620P175000002024-06-05 11:10AM EDT17,500.00660.53502.00582.000.00-14818.43%
NDX250620P180000002024-05-15 12:59PM EDT18,000.00884.80602.00682.000.00-253817.44%
NDX250620P181000002024-05-13 12:39PM EDT18,100.001,002.25524.20812.800.00-9918.81%
NDX250620P182000002024-05-15 10:44AM EDT18,200.00955.80644.00724.000.00-601917.00%
NDX250620P184000002024-05-23 9:55AM EDT18,400.00916.50690.00770.000.00-608016.58%
NDX250620P185000002024-04-22 10:23AM EDT18,500.001,707.200.000.000.00--00.78%
NDX250620P186000002024-06-12 12:46PM EDT18,600.00819.10742.00820.000.00-101716.16%
NDX250620P187000002024-04-25 10:31AM EDT18,700.001,672.80910.301,080.000.00--319.10%
NDX250620P188000002024-05-28 9:35AM EDT18,800.001,007.40796.00876.000.00-504315.78%
NDX250620P190000002024-04-24 10:24AM EDT19,000.001,687.701,012.001,179.600.00-22018.59%
NDX250620P191000002024-04-26 10:49AM EDT19,100.001,669.801,047.401,214.900.00-3418.42%
NDX250620P192000002024-04-29 10:18AM EDT19,200.001,685.701,140.901,253.300.00-21218.28%
NDX250620P194000002024-05-08 10:11AM EDT19,400.001,603.601,109.601,262.800.00--617.10%
NDX250620P195000002024-06-12 3:33PM EDT19,500.001,120.69951.901,132.000.00-23014.77%
NDX250620P196000002024-05-14 10:33AM EDT19,600.001,589.70980.901,162.800.00-43414.49%
NDX250620P197000002024-03-27 10:34AM EDT19,700.001,817.801,929.902,033.900.00-51024.87%
NDX250620P198000002024-04-04 10:15AM EDT19,800.001,785.901,799.902,026.100.00-61824.06%
NDX250620P199000002024-05-17 10:07AM EDT19,900.001,569.901,091.201,271.300.00-3713.76%
NDX250620P200000002024-05-21 10:41AM EDT20,000.001,576.601,127.801,308.400.00--613.49%
NDX250620P205000002024-05-10 9:33AM EDT20,500.002,262.501,566.001,766.000.00-71415.38%
NDX250620P212000002024-04-10 10:40AM EDT21,200.002,758.802,377.502,777.500.00--1022.49%
NDX250620P214000002024-06-06 1:04PM EDT21,400.002,149.201,754.001,954.000.00-20218.10%
NDX250620P216000002024-03-27 10:53AM EDT21,600.002,893.202,953.203,503.200.00-101028.37%