New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,032.39-721.91 (-3.65%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:19800.00
Callsfor25 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240725C198000002024-07-24 4:14PM EDT2024-07-255.300.000.000.00-69012.50%
NDXP240726C198000002024-07-24 3:50PM EDT2024-07-268.550.000.000.00-425012.50%
NDXP240729C198000002024-07-24 10:58AM EDT2024-07-2921.790.000.000.00-406.25%
NDXP240730C198000002024-07-24 3:29PM EDT2024-07-3018.290.000.000.00-206.25%
NDXP240731C198000002024-07-24 3:51PM EDT2024-07-3135.000.000.000.00-706.25%
NDXP240801C198000002024-07-19 2:09PM EDT2024-08-01202.800.000.000.00-506.25%
NDXP240802C198000002024-07-24 1:52PM EDT2024-08-0274.000.000.000.00-103.13%
NDXP240805C198000002024-06-28 11:01AM EDT2024-08-05484.710.000.000.00-203.13%
NDXP240806C198000002024-07-23 10:05AM EDT2024-08-06327.690.000.000.00--03.13%
NDXP240807C198000002024-07-24 9:45AM EDT2024-08-07155.000.000.000.00-403.13%
NDXP240808C198000002024-07-19 2:30PM EDT2024-08-08254.970.000.000.00-803.13%
NDXP240809C198000002024-07-24 11:39AM EDT2024-08-09136.800.000.000.00-903.13%
NDXP240813C198000002024-07-19 3:04PM EDT2024-08-13319.200.000.000.00-303.13%
NDXP240814C198000002024-07-24 11:01AM EDT2024-08-14177.800.000.000.00-803.13%
NDXP240815C198000002024-07-24 2:56PM EDT2024-08-15141.280.000.000.00-103.13%
NDX240816C198000002024-07-24 1:13PM EDT2024-08-16171.150.000.000.00-403.13%
NDXP240820C198000002024-07-19 10:27AM EDT2024-08-20401.650.000.000.00-203.13%
NDXP240821C198000002024-07-24 4:14PM EDT2024-08-21180.750.000.000.00-3703.13%
NDXP240822C198000002024-07-23 3:36PM EDT2024-08-22463.800.000.000.00--03.13%
NDXP240823C198000002024-07-23 2:00PM EDT2024-08-23479.000.000.000.00-103.13%
NDXP240826C198000002024-07-19 12:46PM EDT2024-08-26388.900.000.000.00-203.13%
NDXP240827C198000002024-07-22 1:54PM EDT2024-08-27523.720.000.000.00--03.13%
NDXP240828C198000002024-07-24 3:49PM EDT2024-08-28230.150.000.000.00-6403.13%
NDXP240829C198000002024-07-24 9:30AM EDT2024-08-29360.600.000.000.00-3-1.56%
NDXP240830C198000002024-07-23 11:19AM EDT2024-08-30593.250.000.000.00-101.56%
NDX240920C198000002024-07-24 2:43PM EDT2024-09-20368.300.000.000.00-201.56%
NDXP240930C198000002024-07-23 9:40AM EDT2024-09-30755.100.000.000.00-401.56%
NDX241018C198000002024-07-19 12:32PM EDT2024-10-18740.500.000.000.00-101.56%
NDX241115C198000002024-06-17 4:02PM EDT2024-11-151,209.151,067.201,083.000.00--033.18%
NDX241220C198000002024-07-11 2:11PM EDT2024-12-201,492.000.000.000.00-100.78%
NDXP241231C198000002024-03-19 2:32PM EDT2024-12-31783.03471.90488.300.00-1115.90%
NDX250221C198000002024-06-07 1:44PM EDT2025-02-211,138.821,915.001,938.300.00-1139.13%
NDXP250331C198000002024-06-11 3:39PM EDT2025-03-311,321.271,955.201,972.000.00-1136.57%
NDX250620C198000002024-04-11 11:26AM EDT2025-06-201,268.801,079.501,144.200.00-405820.32%
NDX251219C198000002023-07-03 10:12AM EDT2025-12-19848.00715.701,265.700.00--117.67%
Putsfor25 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240725P198000002024-07-24 2:53PM EDT2024-07-25727.880.000.000.00-2100.00%
NDXP240726P198000002024-07-24 3:50PM EDT2024-07-26692.230.000.000.00-1100.00%
NDXP240729P198000002024-07-24 11:31AM EDT2024-07-29563.730.000.000.00-200.00%
NDXP240730P198000002024-07-24 10:08AM EDT2024-07-30484.260.000.000.00-200.00%
NDXP240731P198000002024-07-24 1:12PM EDT2024-07-31636.630.000.000.00-500.00%
NDXP240801P198000002024-07-23 12:57PM EDT2024-08-01260.000.000.000.00-500.00%
NDXP240802P198000002024-07-23 9:31AM EDT2024-08-02273.300.000.000.00-100.00%
NDXP240805P198000002024-07-17 3:46PM EDT2024-08-05287.350.000.000.00-100.00%
NDXP240806P198000002024-07-24 10:52AM EDT2024-08-06613.950.000.000.00-100.00%
NDXP240807P198000002024-07-24 3:35PM EDT2024-08-07748.790.000.000.00-800.00%
NDXP240808P198000002024-07-16 12:30PM EDT2024-08-08147.630.000.000.00--00.00%
NDXP240809P198000002024-07-24 11:26AM EDT2024-08-09662.500.000.000.00-2400.00%
NDXP240815P198000002024-07-18 12:52PM EDT2024-08-15425.880.000.000.00-100.00%
NDX240816P198000002024-07-24 2:49PM EDT2024-08-16797.800.000.000.00-1900.00%
NDXP240819P198000002024-07-23 10:51AM EDT2024-08-19375.580.000.000.00-100.00%
NDXP240821P198000002024-07-22 9:42AM EDT2024-08-21401.060.000.000.00--00.00%
NDXP240822P198000002024-07-23 9:56AM EDT2024-08-22365.330.000.000.00--00.00%
NDXP240823P198000002024-07-24 12:08PM EDT2024-08-23762.620.000.000.00-100.00%
NDXP240827P198000002024-07-23 9:52AM EDT2024-08-27394.820.000.000.00--00.00%
NDXP240828P198000002024-07-24 3:49PM EDT2024-08-28809.700.000.000.00-3000.00%
NDXP240830P198000002024-07-23 4:03PM EDT2024-08-30430.000.000.000.00-1400.00%
NDXP240906P198000002024-07-23 10:39AM EDT2024-09-06445.250.000.000.00-100.00%
NDX240920P198000002024-07-22 10:54AM EDT2024-09-20525.000.000.000.00-1100.00%
NDXP240930P198000002024-07-22 10:14AM EDT2024-09-30568.080.000.000.00-200.00%
NDX241018P198000002024-07-22 10:17AM EDT2024-10-18633.000.000.000.00-600.00%
NDX241115P198000002024-07-23 9:31AM EDT2024-11-15722.400.000.000.00-200.00%
NDX241220P198000002024-07-03 11:07AM EDT2024-12-20666.500.000.000.00-200.00%
NDXP241231P198000002024-06-25 11:34AM EDT2024-12-31854.220.000.000.00--00.00%
NDX250117P198000002024-07-11 4:03PM EDT2025-01-17707.300.000.000.00-400.00%
NDX250321P198000002024-07-24 12:17PM EDT2025-03-211,241.500.000.000.00-100.00%
NDX250620P198000002024-04-04 10:15AM EDT2025-06-201,785.901,799.902,026.100.00-61821.93%
NDX261218P198000002024-05-07 9:30AM EDT2026-12-182,151.101,728.001,928.000.00--112.65%