New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,705.09-94.01 (-0.47%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:20800.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240719C208000002024-07-18 3:48PM EDT2024-07-192.650.000.000.00-38012.50%
NDXP240722C208000002024-07-18 3:46PM EDT2024-07-227.000.000.000.00-80006.25%
NDXP240723C208000002024-07-18 3:40PM EDT2024-07-236.300.000.000.00-7106.25%
NDXP240724C208000002024-07-18 12:36PM EDT2024-07-244.850.000.000.00-606.25%
NDXP240725C208000002024-07-15 10:42AM EDT2024-07-25110.200.000.000.00-206.25%
NDXP240726C208000002024-07-18 3:03PM EDT2024-07-268.250.000.000.00-3406.25%
NDXP240729C208000002024-07-15 10:14AM EDT2024-07-29122.980.000.000.00-806.25%
NDXP240730C208000002024-07-18 12:17PM EDT2024-07-3011.150.000.000.00-1206.25%
NDXP240731C208000002024-07-17 12:30PM EDT2024-07-3131.100.000.000.00-106.25%
NDXP240801C208000002024-07-16 12:04PM EDT2024-08-01124.100.000.000.00-406.25%
NDXP240802C208000002024-07-18 2:27PM EDT2024-08-0227.160.000.000.00-206.25%
NDXP240809C208000002024-07-18 2:50PM EDT2024-08-0944.000.000.000.00-1403.13%
NDXP240812C208000002024-07-15 10:38AM EDT2024-08-12264.000.000.000.00-3503.13%
NDXP240814C208000002024-07-09 2:20PM EDT2024-08-14281.380.000.000.00--03.13%
NDXP240815C208000002024-07-12 3:59PM EDT2024-08-15224.180.000.000.00--03.13%
NDX240816C208000002024-07-18 3:55PM EDT2024-08-1669.850.000.000.00-403.13%
NDXP240819C208000002024-07-17 11:46AM EDT2024-08-19108.870.000.000.00--03.13%
NDXP240821C208000002024-07-17 11:46AM EDT2024-08-21120.340.000.000.00--03.13%
NDXP240823C208000002024-07-18 12:02PM EDT2024-08-2387.400.000.000.00-103.13%
NDXP240830C208000002024-07-15 3:25PM EDT2024-08-30367.860.000.000.00-603.13%
NDXP240906C208000002024-07-16 11:31AM EDT2024-09-06365.300.000.000.00-103.13%
NDXP240913C208000002024-07-18 12:59PM EDT2024-09-13195.850.000.000.00-1-3.13%
NDX240920C208000002024-07-18 10:03AM EDT2024-09-20275.500.000.000.00-101.56%
NDXP240930C208000002024-07-02 2:18PM EDT2024-09-30356.410.000.000.00-101.56%
NDX241018C208000002024-07-01 12:01PM EDT2024-10-18378.600.000.000.00-101.56%
NDX241115C208000002024-06-26 10:54AM EDT2024-11-15571.400.000.000.00-201.56%
NDX241220C208000002024-07-08 11:23AM EDT2024-12-201,046.600.000.000.00-101.56%
NDXP241231C208000002024-01-31 11:05AM EDT2024-12-31283.050.000.000.00-301.56%
NDX250117C208000002024-07-02 10:59AM EDT2025-01-17861.100.000.000.00-101.56%
NDX250321C208000002024-07-11 11:26AM EDT2025-03-211,376.700.000.000.00--01.56%
NDX250516C208000002024-06-11 9:30AM EDT2025-05-16941.401,818.401,833.400.00--131.95%
NDX250620C208000002024-07-11 12:47PM EDT2025-06-201,695.800.000.000.00--00.78%
NDX251219C208000002024-04-29 3:06PM EDT2025-12-191,131.401,402.001,602.000.00-1521.90%
NDX261218C208000002024-07-17 9:45AM EDT2026-12-183,140.000.000.000.00--00.78%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240730P208000002024-06-28 3:34PM EDT2024-07-301,047.300.000.000.00-200.00%
NDXP240805P208000002024-07-08 4:10PM EDT2024-08-05480.530.000.000.00--00.00%
NDXP240809P208000002024-07-10 9:40AM EDT2024-08-09456.850.000.000.00--00.00%
NDXP240814P208000002024-07-10 9:40AM EDT2024-08-14479.970.000.000.00--00.00%
NDX240816P208000002024-07-17 10:58AM EDT2024-08-16880.610.000.000.00-1400.00%
NDXP240819P208000002024-07-15 10:04AM EDT2024-08-19524.700.000.000.00-100.00%
NDXP240823P208000002024-07-09 9:40AM EDT2024-08-23533.800.000.000.00--00.00%
NDXP240830P208000002024-07-10 2:45PM EDT2024-08-30487.950.000.000.00--00.00%
NDX240920P208000002024-07-17 1:17PM EDT2024-09-201,037.900.000.000.00-2500.00%
NDXP240930P208000002024-07-10 10:57AM EDT2024-09-30649.430.000.000.00-500.00%
NDX241018P208000002024-07-10 1:52PM EDT2024-10-18652.200.000.000.00-800.00%
NDX241115P208000002024-07-15 11:22AM EDT2024-11-15798.500.000.000.00-900.00%
NDX241220P208000002024-07-05 9:46AM EDT2024-12-201,017.800.000.000.00-100.00%
NDXP241231P208000002024-07-05 11:00AM EDT2024-12-311,002.500.000.000.00-200.00%
NDX250117P208000002024-07-10 10:24AM EDT2025-01-17940.450.000.000.00--00.00%
NDX250321P208000002024-07-18 11:42AM EDT2025-03-211,485.000.000.000.00-100.00%
NDX250417P208000002024-07-17 1:25PM EDT2025-04-171,421.800.000.000.00-100.00%
NDX261218P208000002024-05-07 9:31AM EDT2026-12-182,587.600.000.000.00--20.00%