New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,522.62-182.47 (-0.93%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:20500.00
Callsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240722C205000002024-07-19 4:05PM EDT2024-07-221.020.551.30-7.22-87.62%1306828.05%
NDXP240723C205000002024-07-18 11:17AM EDT2024-07-237.202.153.300.00-3526.01%
NDXP240724C205000002024-07-17 3:39PM EDT2024-07-247.603.705.10-19.05-71.48%11224.12%
NDXP240725C205000002024-07-17 9:38AM EDT2024-07-2516.455.506.90-41.47-71.60%152822.71%
NDXP240726C205000002024-07-19 4:03PM EDT2024-07-269.507.909.60-16.50-63.46%2206222.02%
NDXP240729C205000002024-07-19 2:43PM EDT2024-07-2912.9010.6012.50-71.90-84.79%18318.94%
NDXP240730C205000002024-07-19 11:50AM EDT2024-07-3020.5913.3015.50-8.91-30.20%21118.79%
NDXP240731C205000002024-07-19 9:49AM EDT2024-07-3128.2021.4023.50-41.50-59.54%320719.69%
NDXP240801C205000002024-07-19 3:00PM EDT2024-08-0132.0526.7029.60-163.53-83.61%22619.96%
NDXP240802C205000002024-07-19 12:37PM EDT2024-08-0242.1535.3037.60-21.08-33.34%713120.42%
NDXP240805C205000002024-07-19 11:29AM EDT2024-08-0551.1339.1044.30-10.92-17.60%111719.27%
NDXP240806C205000002024-07-19 1:25PM EDT2024-08-0650.2843.7048.90-222.79-81.59%11119.24%
NDXP240807C205000002024-07-15 11:45AM EDT2024-08-07363.4049.0053.000.00-2119.15%
NDXP240808C205000002024-07-15 2:30PM EDT2024-08-08320.9354.0059.100.00-2219.28%
NDXP240809C205000002024-07-19 10:21AM EDT2024-08-0990.6360.8064.80+5.33+6.25%19719.34%
NDXP240812C205000002024-07-19 12:55PM EDT2024-08-1277.6466.8072.20-23.59-23.30%1318.69%
NDXP240815C205000002024-07-15 12:08PM EDT2024-08-15418.3084.9090.600.00-282619.00%
NDX240816C205000002024-07-19 3:53PM EDT2024-08-1692.9088.7093.00-33.67-26.60%932418.82%
NDXP240819C205000002024-07-19 1:33PM EDT2024-08-19105.4098.50103.70-355.18-77.12%22518.58%
NDXP240823C205000002024-07-12 11:16AM EDT2024-08-23483.76124.00129.400.00--619.00%
NDXP240830C205000002024-07-12 11:00AM EDT2024-08-30527.00162.60168.600.00-4919.32%
NDX240920C205000002024-07-19 3:40PM EDT2024-09-20268.87257.90265.70-35.48-11.66%14535419.43%
NDXP240930C205000002024-07-11 9:33AM EDT2024-09-30867.75299.70309.000.00-13119.48%
NDX241018C205000002024-07-16 12:36PM EDT2024-10-18745.92395.10404.900.00-1320.20%
NDX241115C205000002024-07-18 9:32AM EDT2024-11-15740.00557.30569.500.00-61521.64%
NDX241220C205000002024-07-18 3:42PM EDT2024-12-20807.90712.70726.300.00-33922.26%
NDXP241231C205000002024-06-20 3:03PM EDT2024-12-31918.40754.90769.800.00-5022.36%
NDX250117C205000002024-07-15 12:11PM EDT2025-01-171,360.45832.20846.600.00-4186122.72%
NDX250221C205000002024-07-02 9:42AM EDT2025-02-211,139.70967.50986.000.00--123.17%
NDX250516C205000002024-07-03 11:50AM EDT2025-05-161,640.801,291.201,307.200.00--124.26%
Putsfor22 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240722P205000002024-07-18 3:54PM EDT2024-07-22936.84968.00984.20+135.47+16.90%101735.85%
NDXP240723P205000002024-07-17 1:43PM EDT2024-07-23639.35966.20981.700.00-2827.13%
NDXP240724P205000002024-07-11 1:40PM EDT2024-07-24356.31964.00980.700.00--122.57%
NDXP240725P205000002024-07-18 10:31AM EDT2024-07-25934.81963.10978.10+240.09+34.56%12916.61%
NDXP240726P205000002024-07-18 11:23AM EDT2024-07-26841.75955.20972.900.00-690.00%
NDXP240729P205000002024-07-17 2:01PM EDT2024-07-29680.83954.80972.600.00-3200.00%
NDXP240730P205000002024-07-15 11:40AM EDT2024-07-30213.84954.30972.900.00-250.00%
NDXP240731P205000002024-07-18 1:44PM EDT2024-07-31793.30959.20981.300.00-1513.98%
NDXP240802P205000002024-07-19 12:32PM EDT2024-08-02943.30960.00981.10+131.30+16.17%71512.76%
NDXP240806P205000002024-07-16 12:53PM EDT2024-08-06371.66962.10983.100.00--1011.96%
NDXP240809P205000002024-07-11 1:45PM EDT2024-08-09465.00965.50985.000.00--311.59%
NDXP240812P205000002024-07-17 12:14PM EDT2024-08-12691.44969.90989.900.00-1211.88%
NDXP240813P205000002024-07-12 9:59AM EDT2024-08-13406.67972.10992.000.00--512.00%
NDXP240814P205000002024-07-11 1:41PM EDT2024-08-14477.63976.80996.400.00--112.45%
NDXP240815P205000002024-07-11 2:34PM EDT2024-08-15475.52983.801,003.300.00--1613.13%
NDX240816P205000002024-07-17 12:41PM EDT2024-08-16736.32978.40997.400.00-25212.12%
NDXP240819P205000002024-07-15 12:56PM EDT2024-08-19381.25986.401,004.400.00-1112.35%
NDXP240823P205000002024-07-18 2:47PM EDT2024-08-23910.00993.301,010.600.00-21812.23%
NDXP240830P205000002024-07-17 10:26AM EDT2024-08-30720.001,006.401,023.300.00-31912.18%
NDX240920P205000002024-07-17 10:43AM EDT2024-09-20752.221,046.101,062.800.00-1521212.07%
NDXP240930P205000002024-07-17 4:11PM EDT2024-09-30885.951,065.401,082.400.00-251912.06%
NDX241018P205000002024-07-11 3:25PM EDT2024-10-18698.001,102.201,118.000.00--912.10%
NDX241115P205000002024-07-15 11:07AM EDT2024-11-15691.731,187.801,203.900.00-41013.04%
NDX241220P205000002024-07-10 11:56AM EDT2024-12-20776.361,252.701,268.600.00-31912.97%
NDXP241231P205000002024-07-15 12:20PM EDT2024-12-31856.601,266.101,283.000.00-10012.85%
NDX250117P205000002024-07-15 10:08AM EDT2025-01-17867.071,288.101,304.300.00-1031412.68%
NDX250221P205000002024-07-17 4:11PM EDT2025-02-211,202.121,338.501,357.500.00--912.60%
NDX250321P205000002024-07-18 11:42AM EDT2025-03-211,341.601,386.201,406.300.00-23312.70%
NDX250417P205000002024-07-19 10:48AM EDT2025-04-171,388.301,428.201,443.40+104.20+8.11%2412.65%
NDX250620P205000002024-05-10 9:33AM EDT2025-06-202,262.501,566.001,766.000.00-71415.93%
NDX261218P205000002024-07-10 10:41AM EDT2026-12-181,680.001,825.102,375.100.00--514.94%