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
Strike:19100.00
Callsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240624C191000002024-06-21 11:50AM EDT2024-06-24681.48622.80645.60-109.12-13.80%54832.98%
NDXP240625C191000002024-06-20 10:37AM EDT2024-06-25809.59626.50652.200.00-44429.92%
NDXP240626C191000002024-06-18 11:50AM EDT2024-06-26821.52638.70654.000.00-13927.08%
NDXP240628C191000002024-06-13 3:12PM EDT2024-06-28635.30662.30677.50+55.47+9.57%22426.21%
NDXP240701C191000002024-06-17 11:06AM EDT2024-07-01706.74673.20690.000.00-1223.30%
NDXP240702C191000002024-05-28 9:37AM EDT2024-07-02236.60682.80699.500.00-1123.18%
NDXP240703C191000002024-06-12 9:30AM EDT2024-07-03457.55691.90707.200.00-1222.92%
NDXP240705C191000002024-06-18 11:59AM EDT2024-07-05890.50710.40723.900.00-1922.65%
NDXP240708C191000002024-06-05 11:35AM EDT2024-07-08286.74714.40734.800.00-2221.38%
NDXP240709C191000002024-06-03 9:45AM EDT2024-07-09188.97724.60744.700.00-1121.49%
NDXP240711C191000002024-06-05 9:43AM EDT2024-07-11250.13751.00770.200.00--122.10%
NDXP240712C191000002024-06-07 1:22PM EDT2024-07-12393.46772.40785.600.00-1222.55%
NDXP240715C191000002024-06-20 10:46AM EDT2024-07-15947.30777.70796.700.00-1121.75%
NDX240719C191000002024-06-21 12:01PM EDT2024-07-19868.05817.10835.40-115.85-11.77%13122.21%
NDXP240726C191000002024-06-06 9:40AM EDT2024-07-26490.58877.10893.300.00-2522.57%
NDXP240802C191000002024-06-10 4:09PM EDT2024-08-02507.25932.50948.900.00--122.92%
NDX240816C191000002024-06-20 4:02PM EDT2024-08-161,052.051,013.901,030.600.00-12422.74%
NDX240920C191000002024-05-17 1:22PM EDT2024-09-20571.221,143.201,203.100.00-11222.52%
NDXP240930C191000002024-05-31 10:34AM EDT2024-09-30476.801,272.401,290.900.00-1023.61%
NDX241018C191000002024-04-11 12:21PM EDT2024-10-18749.10550.50560.500.00-9140.00%
NDX241115C191000002024-04-19 9:56AM EDT2024-11-15530.07846.30858.500.00-1010.22%
NDX241220C191000002024-06-12 9:53AM EDT2024-12-201,504.901,716.001,730.400.00-14225.83%
NDXP241231C191000002024-03-27 12:05PM EDT2024-12-311,117.06752.70769.800.00-107.09%
NDX250117C191000002024-01-18 12:31PM EDT2025-01-17670.00962.20988.300.00-1110.96%
NDX250620C191000002024-04-26 10:49AM EDT2025-06-201,302.201,524.502,074.500.00-3322.78%
NDX251219C191000002023-11-20 11:00AM EDT2025-12-191,120.001,366.001,562.000.00--1013.08%
Putsfor24 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240624P191000002024-06-21 3:54PM EDT2024-06-240.300.050.70-2.35-88.68%1913214.28%
NDXP240625P191000002024-06-21 10:32AM EDT2024-06-255.200.551.30-2.40-31.58%1213.39%
NDXP240626P191000002024-06-21 3:09PM EDT2024-06-263.382.303.10-10.27-75.24%41213.65%
NDXP240628P191000002024-06-21 11:19AM EDT2024-06-2819.2013.6014.80-3.70-16.16%372215.73%
NDXP240705P191000002024-06-21 2:32PM EDT2024-07-0544.0540.6042.50-5.08-10.34%101114.96%
NDXP240710P191000002024-06-20 2:44PM EDT2024-07-1070.0260.2065.200.00-1214.92%
NDXP240712P191000002024-06-20 12:26PM EDT2024-07-1279.0580.8083.200.00-1315.61%
NDXP240715P191000002024-06-20 1:08PM EDT2024-07-15103.9486.0092.200.00-13215.23%
NDXP240718P191000002024-06-17 3:51PM EDT2024-07-1892.30104.30110.800.00-2115.54%
NDX240719P191000002024-06-20 3:47PM EDT2024-07-19106.87108.30110.400.00-2719415.23%
NDXP240726P191000002024-06-21 10:49AM EDT2024-07-26155.50143.00147.30-50.10-24.37%1115.58%
NDXP240802P191000002024-06-20 1:14PM EDT2024-08-02183.55178.30183.200.00-1215.86%
NDXP240809P191000002024-06-21 1:41PM EDT2024-08-09216.80201.50208.10+10.10+4.89%125215.71%
NDX240816P191000002024-06-17 1:20PM EDT2024-08-16231.50226.90230.40+31.80+15.92%2815.54%
NDX240920P191000002024-06-20 12:17PM EDT2024-09-20310.00339.50342.600.00-3615.41%
NDXP240930P191000002024-06-12 9:53AM EDT2024-09-30417.49365.20373.900.00--315.46%
NDX241018P191000002024-06-20 10:38AM EDT2024-10-18376.90415.80423.500.00-3515.45%
NDX241115P191000002024-05-01 10:06AM EDT2024-11-151,714.40919.60934.000.00-2424.68%
NDX241220P191000002024-06-10 12:02PM EDT2024-12-20785.51592.00599.200.00-12815.87%
NDX250620P191000002024-04-26 10:49AM EDT2025-06-201,669.801,047.401,214.900.00-3419.40%
NDX251219P191000002023-12-01 10:30AM EDT2025-12-192,693.302,234.002,432.000.00-1128.92%