New Zealand markets open in 8 hours 14 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
20,434.51+47.64 (+0.23%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:21200.00
Callsfor16 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240716C212000002024-07-15 4:02PM EDT2024-07-161.480.000.000.00-314012.50%
NDXP240717C212000002024-07-12 1:29PM EDT2024-07-172.370.651.400.00--2222.00%
NDXP240718C212000002024-07-15 11:59AM EDT2024-07-183.922.453.100.00-4520.13%
NDX240719C212000002024-07-15 11:08AM EDT2024-07-196.550.000.000.00-11246.25%
NDXP240722C212000002024-07-15 2:29PM EDT2024-07-227.060.000.000.00-356.25%
NDXP240723C212000002024-07-12 3:08PM EDT2024-07-2315.909.6011.000.00--215.49%
NDXP240724C212000002024-07-10 2:19PM EDT2024-07-2460.600.000.000.00--23.13%
NDXP240725C212000002024-07-05 2:44PM EDT2024-07-2537.900.000.000.00-133.13%
NDXP240726C212000002024-07-15 1:34PM EDT2024-07-2625.100.000.000.00-463.13%
NDXP240730C212000002024-07-01 9:31AM EDT2024-07-3014.4437.4040.000.00-1015.62%
NDXP240802C212000002024-07-15 11:48AM EDT2024-08-0283.890.000.000.00-1113.13%
NDXP240805C212000002024-07-05 1:20PM EDT2024-08-0589.120.000.000.00-113.13%
NDXP240809C212000002024-07-11 2:40PM EDT2024-08-0980.840.000.000.00-223.13%
NDX240816C212000002024-07-15 11:27AM EDT2024-08-16169.500.000.000.00-941091.56%
NDX240920C212000002024-07-09 10:24AM EDT2024-09-20378.000.000.000.00-5441.56%
NDXP240930C212000002024-07-11 10:53AM EDT2024-09-30390.710.000.000.00-1181.56%
NDX241018C212000002024-07-12 10:55AM EDT2024-10-18494.200.000.000.00-261.56%
NDX241115C212000002024-07-05 10:16AM EDT2024-11-15594.00662.10674.700.00-1220.99%
NDX241220C212000002024-07-05 11:18AM EDT2024-12-20791.300.000.000.00-41040.78%
NDXP241231C212000002024-04-01 12:20PM EDT2024-12-31401.05173.00185.100.00--38.36%
NDX250117C212000002024-03-01 4:44PM EDT2025-01-17470.04434.80450.200.00-2013.05%
NDX250321C212000002024-06-20 9:59AM EDT2025-03-211,031.860.000.000.00--50.78%
NDX250516C212000002024-07-03 11:51AM EDT2025-05-161,272.201,442.601,458.100.00--123.95%
NDX250620C212000002024-01-25 10:30AM EDT2025-06-20558.10668.00740.000.00--113.47%
NDX251219C212000002023-11-07 1:06PM EDT2025-12-19427.98494.00574.000.00--109.11%
Putsfor16 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240726P212000002024-06-21 9:48AM EDT2024-07-261,408.660.000.000.00-440.00%
NDXP240809P212000002024-07-09 2:14PM EDT2024-08-09779.930.000.000.00--10.00%
NDXP240814P212000002024-07-09 2:14PM EDT2024-08-14793.870.000.000.00--10.00%
NDX240816P212000002024-07-10 12:23PM EDT2024-08-16690.60788.00813.600.00-2912711.33%
NDX240920P212000002024-03-08 2:57PM EDT2024-09-202,793.702,735.302,754.100.00-1166.06%
NDX241018P212000002024-07-09 9:40AM EDT2024-10-18915.00952.30965.800.00-1311.60%
NDX241115P212000002024-07-10 12:46PM EDT2024-11-15956.900.000.000.00-1100.00%
NDX241220P212000002024-07-05 9:42AM EDT2024-12-201,188.301,133.801,147.400.00-2612.81%
NDXP241231P212000002024-07-05 11:00AM EDT2024-12-311,191.600.000.000.00-110.00%
NDX250321P212000002024-07-08 10:22AM EDT2025-03-211,284.441,285.401,306.700.00-2512.72%
NDX250620P212000002024-04-10 10:40AM EDT2025-06-202,758.802,377.502,777.500.00--1029.75%