New Zealand markets open in 8 hours 36 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,522.62-182.48 (-0.93%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:19600.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240722C196000002024-07-19 4:13PM EDT2024-07-2260.300.000.000.00-101211.56%
NDXP240723C196000002024-07-19 11:53AM EDT2024-07-23145.500.000.000.00-120.78%
NDXP240724C196000002024-07-19 3:43PM EDT2024-07-24148.450.000.000.00-240.78%
NDXP240725C196000002024-07-19 2:21PM EDT2024-07-25175.000.000.000.00-210.78%
NDXP240726C196000002024-07-19 3:33PM EDT2024-07-26205.430.000.000.00-27160.78%
NDXP240730C196000002024-07-19 1:28PM EDT2024-07-30235.350.000.000.00-210.39%
NDXP240731C196000002024-07-19 1:56PM EDT2024-07-31266.000.000.000.00-220.39%
NDXP240802C196000002024-07-19 1:42PM EDT2024-08-02300.000.000.000.00-340.39%
NDXP240809C196000002024-07-19 11:41AM EDT2024-08-09386.700.000.000.00-140.39%
NDXP240814C196000002024-07-18 3:40PM EDT2024-08-14511.930.000.000.00-300.39%
NDX240816C196000002024-07-19 12:21PM EDT2024-08-16459.390.000.000.00-8270.39%
NDXP240819C196000002024-07-19 2:08PM EDT2024-08-19455.800.000.000.00-220.39%
NDXP240823C196000002024-07-18 11:43AM EDT2024-08-23560.900.000.000.00-340.20%
NDXP240830C196000002024-07-19 3:25PM EDT2024-08-30571.970.000.000.00-130.20%
NDXP240906C196000002024-07-18 12:07PM EDT2024-09-06643.660.000.000.00-100.20%
NDX240920C196000002024-07-19 2:51PM EDT2024-09-20680.000.000.000.00-2340.20%
NDXP240930C196000002024-07-11 9:35AM EDT2024-09-301,528.730.000.000.00-120.20%
NDX241018C196000002024-07-18 11:12AM EDT2024-10-18956.960.000.000.00-1480.20%
NDX241220C196000002024-07-19 3:18PM EDT2024-12-201,229.220.000.000.00-1590.10%
NDX250117C196000002024-05-01 2:48PM EDT2025-01-17556.99798.40813.900.00-1115.55%
NDX250321C196000002024-07-01 12:29PM EDT2025-03-211,751.050.000.000.00-130.10%
NDXP250331C196000002024-06-05 11:02AM EDT2025-03-311,263.802,138.302,162.600.00-1233.98%
NDX250516C196000002024-07-08 4:04PM EDT2025-05-162,439.450.000.000.00--00.10%
NDX250620C196000002024-05-14 10:33AM EDT2025-06-201,249.301,876.002,076.000.00-43428.40%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240722P196000002024-07-19 4:11PM EDT2024-07-22139.810.000.000.00-98440.00%
NDXP240723P196000002024-07-19 2:37PM EDT2024-07-23189.900.000.000.00-5310.00%
NDXP240724P196000002024-07-18 3:12PM EDT2024-07-24201.000.000.000.00-1160.00%
NDXP240725P196000002024-07-19 12:57PM EDT2024-07-25223.100.000.000.00-200.00%
NDXP240726P196000002024-07-19 4:00PM EDT2024-07-26228.900.000.000.00-53580.00%
NDXP240729P196000002024-07-19 3:59PM EDT2024-07-29257.750.000.000.00-110.00%
NDXP240730P196000002024-07-18 2:52PM EDT2024-07-30242.370.000.000.00-8310.00%
NDXP240731P196000002024-07-19 1:26PM EDT2024-07-31322.000.000.000.00-2160.00%
NDXP240801P196000002024-07-18 10:40AM EDT2024-08-01221.730.000.000.00-6250.00%
NDXP240802P196000002024-07-19 2:32PM EDT2024-08-02345.730.000.000.00-8180.00%
NDXP240805P196000002024-07-19 3:58PM EDT2024-08-05348.900.000.000.00-17140.00%
NDXP240806P196000002024-07-19 1:26PM EDT2024-08-06373.120.000.000.00-110.00%
NDXP240807P196000002024-07-17 9:58AM EDT2024-08-07165.880.000.000.00--10.00%
NDXP240808P196000002024-07-18 11:22AM EDT2024-08-08323.620.000.000.00-1800.00%
NDXP240809P196000002024-07-18 11:22AM EDT2024-08-09321.420.000.000.00-2160.00%
NDXP240812P196000002024-07-08 10:50AM EDT2024-08-12127.550.000.000.00--20.00%
NDX240816P196000002024-07-19 1:56PM EDT2024-08-16432.000.000.000.00-91060.00%
NDXP240823P196000002024-07-19 3:37PM EDT2024-08-23460.640.000.000.00-3120.00%
NDXP240830P196000002024-07-19 3:33PM EDT2024-08-30476.170.000.000.00-5160.00%
NDX240920P196000002024-07-19 3:39PM EDT2024-09-20573.230.000.000.00-7180.00%
NDX241018P196000002024-07-19 10:32AM EDT2024-10-18624.000.000.000.00-2210.00%
NDX241115P196000002024-07-19 12:17PM EDT2024-11-15732.000.000.000.00-7110.00%
NDX241220P196000002024-06-24 10:51AM EDT2024-12-20797.650.000.000.00-2110.00%
NDXP241231P196000002024-07-12 3:44PM EDT2024-12-31575.000.000.000.00-240.00%
NDX250117P196000002024-07-09 2:26PM EDT2025-01-17584.420.000.000.00-330.00%
NDX250321P196000002024-06-24 12:22PM EDT2025-03-21938.100.000.000.00--10.00%
NDX250516P196000002024-06-11 9:30AM EDT2025-05-161,199.000.000.000.00--10.00%
NDX250620P196000002024-05-14 10:33AM EDT2025-06-201,589.70980.901,162.800.00-43415.08%
NDX250718P196000002024-07-19 12:06PM EDT2025-07-181,180.000.000.000.00-110.00%
NDX261218P196000002024-05-07 9:30AM EDT2026-12-182,070.600.000.000.00--20.00%