New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,037.65-356.65 (-2.05%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241018C150000002024-01-29 4:45PM EDT15,000.003,342.513,509.603,530.500.00-1053.01%
NDX241018C155000002024-02-21 11:15AM EDT15,500.002,784.983,459.603,481.400.00-3358.15%
NDX241018C156000002024-03-07 1:29PM EDT15,600.003,408.603,143.003,162.700.00-3052.04%
NDX241018C160000002024-04-02 12:58PM EDT16,000.002,803.830.000.000.00-400.00%
NDX241018C162000002024-04-19 2:25PM EDT16,200.001,834.710.000.000.00-300.00%
NDX241018C163000002024-04-11 3:33PM EDT16,300.002,737.600.000.000.00-400.00%
NDX241018C167000002024-01-05 10:52AM EDT16,700.001,234.902,029.002,051.200.00-1139.85%
NDX241018C171000002023-11-29 4:59PM EDT17,100.00936.181,319.301,347.800.00--228.87%
NDX241018C172000002024-02-29 12:31PM EDT17,200.001,837.701,991.602,012.300.00-1043.79%
NDX241018C173000002023-12-19 11:39AM EDT17,300.001,209.501,219.401,234.200.00--228.34%
NDX241018C174000002023-12-05 12:43PM EDT17,400.00735.30884.60899.800.00--222.22%
NDX241018C175000002024-03-26 3:46PM EDT17,500.001,793.970.000.000.00-200.78%
NDX241018C179000002024-03-26 3:48PM EDT17,900.001,522.410.000.000.00-201.56%
NDX241018C180000002024-01-08 2:29PM EDT18,000.00689.001,235.501,251.600.00-2734.51%
NDX241018C182000002024-04-15 3:35PM EDT18,200.001,005.500.000.000.00-2901.56%
NDX241018C183000002024-04-17 12:05PM EDT18,300.00847.610.000.000.00--01.56%
NDX241018C184000002024-04-19 10:46AM EDT18,400.00650.670.000.000.00-101.56%
NDX241018C185000002024-04-09 10:06AM EDT18,500.001,063.100.000.000.00-301.56%
NDX241018C186000002024-04-19 10:46AM EDT18,600.00572.320.000.000.00-101.56%
NDX241018C187000002024-04-09 2:02PM EDT18,700.00897.300.000.000.00--03.13%
NDX241018C188000002024-04-17 11:49AM EDT18,800.00642.180.000.000.00-103.13%
NDX241018C189000002024-04-17 11:49AM EDT18,900.00602.930.000.000.00-103.13%
NDX241018C190000002024-04-16 1:53PM EDT19,000.00615.000.000.000.00-103.13%
NDX241018C191000002024-04-11 12:21PM EDT19,100.00749.100.000.000.00-903.13%
NDX241018C192000002024-04-11 12:21PM EDT19,200.00704.200.000.000.00--03.13%
NDX241018C194000002024-03-27 3:06PM EDT19,400.00693.000.000.000.00-403.13%
NDX241018C195000002023-12-04 4:49PM EDT19,500.00173.30218.70230.800.00-3020.05%
NDX241018C196000002024-03-22 2:01PM EDT19,600.00708.90227.00237.300.00-4520.72%
NDX241018C197000002024-04-09 10:16AM EDT19,700.00532.100.000.000.00--03.13%
NDX241018C199000002024-04-09 10:16AM EDT19,900.00465.900.000.000.00--03.13%
NDX241018C204000002024-03-07 1:41PM EDT20,400.00448.98317.80326.700.00-1027.11%
NDX241018C206000002024-01-19 2:39PM EDT20,600.00165.94243.60255.500.00-1125.74%
NDX241018C208000002024-02-23 11:36AM EDT20,800.00276.00316.50325.800.00-1128.84%
NDX241018C210000002024-04-19 3:09PM EDT21,000.0072.800.000.000.00-1606.25%
NDX241018C212000002024-02-26 10:33AM EDT21,200.00200.80203.80208.700.00-1126.51%
NDX241018C214000002024-03-18 9:45AM EDT21,400.00191.1075.7081.900.00-1221.46%
NDX241018C216000002024-02-14 4:50PM EDT21,600.00129.30129.00137.700.00-1125.03%
NDX241018C220000002024-03-21 2:48PM EDT22,000.00145.8023.1031.400.00-1219.45%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX241018P120000002024-02-02 4:46PM EDT12,000.0076.2048.8054.000.00-1129.40%
NDX241018P124000002024-01-19 2:40PM EDT12,400.00107.2185.4093.000.00-1130.40%
NDX241018P130000002024-04-19 9:35AM EDT13,000.00101.400.000.000.00-106.25%
NDX241018P134000002024-03-26 9:59AM EDT13,400.0078.200.000.000.00-106.25%
NDX241018P135000002024-01-05 11:34AM EDT13,500.00267.00144.00152.200.00-1127.02%
NDX241018P136000002024-02-12 10:30AM EDT13,600.00128.00115.20120.100.00--824.70%
NDX241018P138000002024-01-19 2:39PM EDT13,800.00199.53158.80168.100.00-1125.83%
NDX241018P143000002024-02-01 2:36PM EDT14,300.00237.70133.60140.300.00--421.38%
NDX241018P144000002024-03-08 1:41PM EDT14,400.00163.86143.80150.100.00-1321.19%
NDX241018P145000002024-04-12 9:41AM EDT14,500.00142.400.000.000.00-803.13%
NDX241018P146000002023-12-21 12:36PM EDT14,600.00405.20272.10280.800.00--224.76%
NDX241018P147000002023-12-20 1:58PM EDT14,700.00390.30284.10292.900.00--124.45%
NDX241018P150000002024-03-05 4:41PM EDT15,000.00240.15205.70212.900.00--619.68%
NDX241018P151000002024-03-27 11:20AM EDT15,100.00182.000.000.000.00-303.13%
NDX241018P160000002024-04-19 2:17PM EDT16,000.00478.300.000.000.00-2501.56%
NDX241018P165000002024-04-12 3:34PM EDT16,500.00421.000.000.000.00-100.78%
NDX241018P166000002023-12-11 11:30AM EDT16,600.001,039.50771.20789.600.00--221.11%
NDX241018P167000002024-02-13 10:42AM EDT16,700.00585.00471.70480.300.00--513.45%
NDX241018P169000002023-12-12 11:34AM EDT16,900.001,103.30870.50889.800.00--220.16%
NDX241018P170000002024-04-10 3:25PM EDT17,000.00484.500.000.000.00-200.05%
NDX241018P171000002023-11-16 10:56AM EDT17,100.001,420.301,037.501,055.300.00--121.44%
NDX241018P172000002023-12-15 11:50AM EDT17,200.001,062.20981.40999.000.00-1119.11%
NDX241018P173000002023-12-15 4:59PM EDT17,300.001,128.001,021.201,039.900.00-3518.79%
NDX241018P175000002024-04-08 10:53AM EDT17,500.00579.500.000.000.00-100.00%
NDX241018P178000002024-04-10 10:34AM EDT17,800.00691.800.000.000.00-100.00%
NDX241018P180000002024-04-19 2:25PM EDT18,000.001,205.950.000.000.00-400.00%
NDX241018P183000002024-04-03 9:49AM EDT18,300.00890.000.000.000.00-100.00%
NDX241018P184000002024-03-11 11:12AM EDT18,400.001,051.43955.40964.200.00-110.00%
NDX241018P185000002024-03-04 3:39PM EDT18,500.00890.90901.30916.100.00-130.00%
NDX241018P187000002024-03-04 2:02PM EDT18,700.00983.90987.001,002.400.00-220.00%
NDX241018P189000002024-02-14 3:29PM EDT18,900.001,353.801,310.301,327.200.00-110.00%
NDX241018P190000002024-03-07 2:47PM EDT19,000.001,133.501,197.601,211.800.00-14180.00%
NDX241018P193000002024-03-07 2:47PM EDT19,300.001,278.501,358.701,373.700.00--20.00%
NDX241018P194000002024-03-08 3:21PM EDT19,400.001,467.001,415.701,431.100.00-240.00%
NDX241018P195000002024-03-07 2:30PM EDT19,500.001,391.201,474.501,490.300.00-340.00%
NDX241018P196000002024-03-08 3:21PM EDT19,600.001,582.601,535.101,551.100.00-220.00%
NDX241018P198000002024-03-08 3:21PM EDT19,800.001,704.101,661.301,677.900.00-220.00%
NDX241018P199000002024-03-08 11:29AM EDT19,900.001,560.201,726.901,743.800.00-110.00%
NDX241018P210000002024-01-19 11:16AM EDT21,000.003,306.802,849.602,870.400.00-110.00%
NDX241018P212000002024-02-14 4:50PM EDT21,200.002,891.012,915.202,938.300.00-110.00%
NDX241018P214000002024-02-14 4:50PM EDT21,400.003,059.333,084.903,108.400.00-110.00%