New Zealand markets open in 7 hours 2 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
19,274.19-480.15 (-2.43%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:20900.00
Callsfor24 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240724C209000002024-07-10 10:17AM EDT2024-07-24107.000.000.100.00--648.58%
NDXP240725C209000002024-07-24 9:51AM EDT2024-07-250.350.050.25-6.11-94.58%12437.06%
NDXP240726C209000002024-07-24 10:27AM EDT2024-07-260.570.250.90-1.08-65.45%51834.30%
NDXP240729C209000002024-07-09 3:58PM EDT2024-07-29117.880.701.300.00--625.26%
NDXP240730C209000002024-07-23 10:25AM EDT2024-07-301.100.951.60-2.27-67.36%22523.96%
NDXP240731C209000002024-07-19 11:00AM EDT2024-07-3111.451.652.150.00-3123.23%
NDXP240801C209000002024-07-23 3:29PM EDT2024-08-019.642.353.100.00-72522.96%
NDXP240802C209000002024-07-24 9:38AM EDT2024-08-024.053.404.00-12.25-75.15%25422.56%
NDXP240805C209000002024-07-19 11:29AM EDT2024-08-0517.834.104.800.00-1720.31%
NDXP240806C209000002024-07-22 9:49AM EDT2024-08-0629.104.705.600.00-1120.02%
NDXP240807C209000002024-07-10 10:30AM EDT2024-08-07227.505.706.500.00--3519.79%
NDXP240808C209000002024-07-12 2:33PM EDT2024-08-087.906.408.50-192.71-96.06%16520.00%
NDXP240809C209000002024-07-23 9:57AM EDT2024-08-0933.208.208.800.00-21119.51%
NDXP240813C209000002024-07-17 3:55PM EDT2024-08-1365.0010.2013.600.00--018.94%
NDX240816C209000002024-07-23 11:38AM EDT2024-08-1661.5016.4017.300.00-98818.54%
NDXP240819C209000002024-07-17 11:45AM EDT2024-08-1990.0519.0022.800.00-4218.47%
NDXP240821C209000002024-07-17 11:45AM EDT2024-08-21100.5723.6027.500.00--218.55%
NDXP240823C209000002024-07-05 11:59AM EDT2024-08-23286.2829.9031.500.00-1118.49%
NDXP240830C209000002024-07-23 9:44AM EDT2024-08-30124.3749.4051.500.00-8418.81%
NDXP240906C209000002024-07-22 3:01PM EDT2024-09-06143.6265.1068.500.00-1618.66%
NDXP240913C209000002024-07-18 12:59PM EDT2024-09-13170.8587.0090.500.00-1118.83%
NDX240920C209000002024-07-22 12:51PM EDT2024-09-20199.10108.30109.700.00-52618.78%
NDXP240930C209000002024-07-18 11:42AM EDT2024-09-30226.74135.40137.900.00-1918.74%
NDX241018C209000002024-07-24 10:26AM EDT2024-10-18211.26206.30208.70-107.34-33.69%1819.46%
NDX241115C209000002024-07-05 10:16AM EDT2024-11-15731.40334.00338.300.00-1320.80%
NDX241220C209000002024-07-08 11:23AM EDT2024-12-20992.40462.90467.100.00-22821.30%
NDXP241231C209000002024-06-18 1:31PM EDT2024-12-31839.70687.10703.400.00--325.69%
NDX250321C209000002024-07-11 11:26AM EDT2025-03-211,321.90791.60798.300.00--122.62%
NDX250516C209000002024-06-18 1:24PM EDT2025-05-161,375.301,222.801,237.900.00-22626.96%
NDX250620C209000002024-07-19 3:31PM EDT2025-06-201,243.501,085.001,115.500.00-21623.79%
NDX261218C209000002024-07-02 1:08PM EDT2026-12-183,058.322,514.002,714.000.00--128.11%
Putsfor24 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240725P209000002024-07-11 9:37AM EDT2024-07-25335.981,587.601,618.800.00--10.00%
NDXP240726P209000002024-07-11 10:30AM EDT2024-07-26459.101,581.501,610.500.00-440.00%
NDXP240730P209000002024-06-28 3:34PM EDT2024-07-301,141.001,565.501,596.400.00-110.00%
NDXP240731P209000002024-07-09 2:19PM EDT2024-07-31528.311,570.401,599.100.00--10.00%
NDXP240806P209000002024-07-09 2:19PM EDT2024-08-06553.991,559.701,587.900.00--10.00%
NDXP240807P209000002024-07-12 1:31PM EDT2024-08-07544.001,554.001,586.100.00--10.00%
NDXP240813P209000002024-07-12 9:59AM EDT2024-08-13639.771,548.401,576.100.00--40.00%
NDXP240815P209000002024-07-12 1:31PM EDT2024-08-15577.761,545.401,573.300.00--10.00%
NDX240816P209000002024-07-15 12:43PM EDT2024-08-16583.001,537.601,564.500.00-16210.00%
NDX240920P209000002024-06-17 3:00PM EDT2024-09-201,011.601,108.101,119.400.00-570.00%
NDX241115P209000002024-07-22 11:16AM EDT2024-11-151,310.341,597.001,609.500.00-1130.00%
NDX241220P209000002022-08-18 9:30AM EDT2024-12-206,335.507,389.007,587.000.00-14133.35%
NDXP241231P209000002024-07-05 10:48AM EDT2024-12-311,040.501,625.701,662.800.00-118.47%
NDX250321P209000002024-07-24 9:38AM EDT2025-03-211,660.201,728.101,739.40+116.20+7.53%159.43%
NDXP250331P209000002024-07-19 11:45AM EDT2025-03-311,599.001,726.001,755.600.00-229.66%
NDX250620P209000002024-06-18 1:47PM EDT2025-06-201,455.001,600.801,618.300.00--40.00%