New Zealand markets open in 52 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,799.14-599.48 (-2.94%)
At close: 05:08PM EDT
In the money
Show:ListStraddle
Strike:18400.00
Callsfor17 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240719C184000002024-07-15 9:31AM EDT2024-07-192,034.751,416.101,438.800.00-21454.32%
NDXP240724C184000002024-07-01 10:21AM EDT2024-07-241,368.551,433.201,453.100.00-1139.08%
NDXP240725C184000002024-07-01 9:46AM EDT2024-07-251,361.201,438.601,458.400.00-1137.81%
NDXP240802C184000002024-07-01 9:46AM EDT2024-08-021,427.151,491.801,512.200.00-1233.60%
NDX240816C184000002024-07-15 12:10PM EDT2024-08-162,166.371,559.001,577.000.00-31529.38%
NDX240920C184000002024-06-21 11:33AM EDT2024-09-201,777.101,752.601,771.800.00-12827.96%
NDXP240930C184000002024-05-15 9:41AM EDT2024-09-30944.001,657.701,701.700.00-2123.57%
NDX241018C184000002024-06-20 10:20AM EDT2024-10-182,028.881,895.501,915.000.00-1427.79%
NDX241115C184000002024-05-22 11:56AM EDT2024-11-151,373.702,074.702,095.800.00--329.00%
NDX241220C184000002024-05-23 11:55AM EDT2024-12-201,593.102,227.602,249.700.00-110828.93%
NDXP241231C184000002024-05-17 11:51AM EDT2024-12-311,450.802,187.302,241.600.00-1427.80%
NDX250117C184000002024-07-02 11:07AM EDT2025-01-172,420.022,341.102,362.600.00-81828.89%
NDX250516C184000002024-07-12 1:35PM EDT2025-05-163,285.672,779.502,817.000.00-2129.45%
NDX251219C184000002024-06-04 9:43AM EDT2025-12-192,626.843,706.003,906.000.00-1134.93%
Putsfor17 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240717P184000002024-06-26 1:19PM EDT2024-07-1724.980.000.000.00-101025.00%
NDXP240718P184000002024-07-17 2:35PM EDT2024-07-180.970.651.25+0.32+49.23%46340.10%
NDX240719P184000002024-07-12 3:54PM EDT2024-07-192.351.502.300.00-25835.30%
NDXP240722P184000002024-07-17 11:01AM EDT2024-07-222.893.104.00-2.01-41.02%30226.93%
NDXP240724P184000002024-06-24 12:42PM EDT2024-07-2453.157.308.200.00--126.09%
NDXP240726P184000002024-07-15 1:56PM EDT2024-07-266.6911.9012.900.00-2925.29%
NDXP240729P184000002024-07-12 11:17AM EDT2024-07-2910.8514.9015.90+1.35+14.21%1123.09%
NDXP240730P184000002024-07-02 9:30AM EDT2024-07-3036.9518.0019.100.00--123.09%
NDXP240802P184000002024-07-12 3:59PM EDT2024-08-0216.7033.8035.300.00-1124.04%
NDXP240809P184000002024-07-16 10:12AM EDT2024-08-0922.9651.0053.000.00-1622.46%
NDX240816P184000002024-07-16 1:40PM EDT2024-08-1632.2069.7071.400.00-314521.51%
NDXP240823P184000002024-07-01 3:26PM EDT2024-08-23101.4090.6093.900.00--521.14%
NDX240920P184000002024-07-09 10:35AM EDT2024-09-2095.20171.20174.400.00-44419.99%
NDXP240930P184000002024-07-17 12:18PM EDT2024-09-30191.60193.30198.50+66.75+53.46%31019.62%
NDX241018P184000002024-07-17 2:02PM EDT2024-10-18245.96239.30244.50+104.21+73.52%21519.26%
NDX241115P184000002024-07-12 3:08PM EDT2024-11-15221.82333.00340.000.00-71019.67%
NDX241220P184000002024-07-11 2:03PM EDT2024-12-20345.20413.00419.900.00-86819.28%
NDXP241231P184000002024-06-14 10:20AM EDT2024-12-31463.25326.60337.700.00--216.71%
NDX250117P184000002024-07-02 11:07AM EDT2025-01-17415.66458.40469.600.00-245418.83%
NDX250321P184000002024-06-05 12:58PM EDT2025-03-21749.20451.20464.500.00-1116.17%
NDX250516P184000002024-05-20 9:30AM EDT2025-05-16931.70614.10635.100.00--117.41%
NDX250620P184000002024-05-23 9:55AM EDT2025-06-20916.50678.00757.900.00-608018.33%
NDX250919P184000002024-06-24 9:35AM EDT2025-09-19867.02800.001,000.000.00--3919.44%
NDX251219P184000002024-06-05 10:34AM EDT2025-12-191,114.50801.00844.000.00-3515.82%
NDX261218P184000002024-06-13 10:42AM EDT2026-12-181,278.271,102.001,302.000.00-2216.26%