New Zealand markets close in 2 hours 28 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
Strike:19000.00
Callsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240617C190000002024-06-14 3:53PM EDT2024-06-17633.50650.90683.30+122.40+23.95%34350.39%
NDXP240618C190000002024-06-14 4:06PM EDT2024-06-18677.21658.30698.60+476.99+238.23%54741.16%
NDXP240620C190000002024-06-12 9:51AM EDT2024-06-20523.85676.80693.400.00-1927.86%
NDX240621C190000002024-06-14 9:43AM EDT2024-06-21602.58689.30706.00+31.58+5.53%238527.51%
NDXP240624C190000002024-06-12 9:33AM EDT2024-06-24488.00680.30721.400.00-111323.99%
NDXP240625C190000002024-06-12 3:32PM EDT2024-06-25484.33686.80734.000.00--124.22%
NDXP240626C190000002024-06-03 10:30AM EDT2024-06-26144.27696.80739.300.00-2323.59%
NDXP240627C190000002024-06-12 9:38AM EDT2024-06-27520.20696.20745.200.00-11223.13%
NDXP240628C190000002024-06-12 1:51PM EDT2024-06-28591.05727.60759.900.00-48723.62%
NDXP240701C190000002024-06-06 3:18PM EDT2024-07-01336.67731.50769.800.00-13921.99%
NDXP240702C190000002024-05-28 9:37AM EDT2024-07-02284.41729.70778.700.00-1122.02%
NDXP240703C190000002024-05-29 12:51PM EDT2024-07-03285.78744.50791.000.00--122.33%
NDXP240705C190000002024-06-07 1:27PM EDT2024-07-05400.94770.10809.700.00-51222.46%
NDXP240708C190000002024-06-05 3:59PM EDT2024-07-08395.40761.80810.500.00-6320.93%
NDXP240709C190000002024-06-03 9:45AM EDT2024-07-09229.74770.90819.500.00-1121.04%
NDXP240711C190000002024-06-05 9:43AM EDT2024-07-11296.98799.10840.800.00--121.47%
NDXP240712C190000002024-06-07 1:30PM EDT2024-07-12453.00812.80854.600.00-4421.85%
NDX240719C190000002024-06-12 9:40AM EDT2024-07-19816.17863.00895.70+117.52+16.82%111521.47%
NDXP240726C190000002024-06-07 10:37AM EDT2024-07-26511.00899.00959.100.00-121122.31%
NDX240816C190000002024-06-14 10:02AM EDT2024-08-161,011.201,030.101,086.50+360.30+55.35%24122.47%
NDX240920C190000002024-06-14 3:44PM EDT2024-09-201,233.611,214.701,273.40+48.51+4.09%126222.90%
NDXP240930C190000002024-05-23 1:53PM EDT2024-09-30706.101,281.501,336.000.00-2523.37%
NDX241018C190000002024-04-16 1:53PM EDT2024-10-18615.00744.60756.000.00-187.22%
NDX241115C190000002024-04-19 9:56AM EDT2024-11-15563.92897.60909.900.00-1210.32%
NDX241220C190000002024-06-07 11:33AM EDT2024-12-201,311.001,696.301,754.200.00-227125.38%
NDXP241231C190000002024-04-17 2:35PM EDT2024-12-31820.401,083.101,095.300.00-1112.63%
NDX250117C190000002024-06-14 10:33AM EDT2025-01-171,803.101,815.701,874.90+105.88+6.24%19729025.76%
NDX250321C190000002024-05-06 3:15PM EDT2025-03-211,159.901,647.501,674.100.00--419.60%
NDXP250331C190000002024-06-12 9:36AM EDT2025-03-311,927.002,066.602,228.500.00-1027.51%
NDX250516C190000002024-05-24 11:04AM EDT2025-05-161,748.202,226.002,426.000.00-1128.27%
NDX250620C190000002024-06-12 3:28PM EDT2025-06-202,264.782,346.002,546.000.00-11528.47%
NDX251219C190000002024-05-17 1:09PM EDT2025-12-192,371.802,924.003,124.000.00-2012029.51%
Putsfor17 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240617P190000002024-06-14 4:05PM EDT2024-06-171.971.652.25-0.63-24.23%1896531.53%
NDXP240618P190000002024-06-14 12:50PM EDT2024-06-184.803.604.60-0.15-3.03%51125.04%
NDXP240620P190000002024-06-14 11:56AM EDT2024-06-2012.868.609.90-15.80-55.13%11220.52%
NDX240621P190000002024-06-14 3:34PM EDT2024-06-2110.9010.6012.20-3.99-26.80%10527219.21%
NDXP240624P190000002024-06-14 10:09AM EDT2024-06-2424.5019.0020.80+2.00+8.89%41117.26%
NDXP240625P190000002024-06-14 2:50PM EDT2024-06-2525.1023.2025.40+0.60+2.45%81117.16%
NDXP240626P190000002024-06-14 10:33AM EDT2024-06-2638.0029.0030.90+3.85+11.27%101317.20%
NDXP240627P190000002024-06-12 11:21AM EDT2024-06-2760.3034.1036.700.00-3217.25%
NDXP240628P190000002024-06-14 4:13PM EDT2024-06-2842.2841.3043.80-1.42-3.25%691717.46%
NDXP240701P190000002024-06-14 3:58PM EDT2024-07-0148.1038.9058.80-333.90-87.41%1117.24%
NDXP240702P190000002024-06-12 9:44AM EDT2024-07-0294.9545.0064.600.00--117.26%
NDXP240703P190000002024-06-13 2:48PM EDT2024-07-0362.7055.0058.000.00-2316.12%
NDXP240705P190000002024-06-12 10:00AM EDT2024-07-05103.6063.7066.400.00-11416.00%
NDXP240708P190000002024-06-06 2:04PM EDT2024-07-08285.0062.0079.700.00--115.93%
NDXP240710P190000002024-06-12 3:42PM EDT2024-07-10119.0073.1090.800.00--016.06%
NDXP240715P190000002024-06-13 3:07PM EDT2024-07-15104.5292.20111.700.00-5515.93%
NDX240719P190000002024-06-14 11:47AM EDT2024-07-19138.10116.30119.30+3.35+2.49%2056815.36%
NDXP240726P190000002024-06-14 1:20PM EDT2024-07-26150.10144.30150.50-37.75-20.10%12015.52%
NDXP240802P190000002024-06-14 3:02PM EDT2024-08-02181.00174.90181.90+2.00+1.12%11415.70%
NDX240816P190000002024-06-14 3:29PM EDT2024-08-16224.65220.70227.10-20.42-8.33%371015.48%
NDX240920P190000002024-06-13 3:24PM EDT2024-09-20335.90326.40331.10+4.70+1.42%124915.30%
NDXP240930P190000002024-06-12 9:53AM EDT2024-09-30389.41347.40364.800.00-81115.45%
NDX241018P190000002024-06-14 9:33AM EDT2024-10-18422.40398.10408.60-205.00-32.67%11415.34%
NDX241115P190000002024-06-12 9:32AM EDT2024-11-15560.50493.50510.100.00--216.03%
NDX241220P190000002024-06-13 1:34PM EDT2024-12-20595.00569.00585.600.00-214915.89%
NDXP241231P190000002024-06-12 1:03PM EDT2024-12-31619.18586.40604.600.00-1115.80%
NDX250117P190000002024-06-14 3:44PM EDT2025-01-17633.00620.10634.40-10.65-1.65%4874515.68%
NDX250321P190000002024-06-11 10:19AM EDT2025-03-21915.12718.10758.500.00-51015.71%
NDX250417P190000002024-05-03 9:50AM EDT2025-04-171,469.571,092.501,128.300.00-5520.39%
NDX250516P190000002024-06-14 12:39PM EDT2025-05-16843.20786.00864.00-10.85-1.27%10515.81%
NDX250620P190000002024-04-24 10:24AM EDT2025-06-201,687.701,012.001,179.600.00-22019.21%
NDX251219P190000002024-06-11 2:20PM EDT2025-12-191,212.901,010.001,210.000.00-52316.05%