New Zealand markets open in 5 hours 38 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,533.41+39.79 (+0.23%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240418C170000002024-04-17 11:06AM EDT17,000.00672.90518.60535.700.00-1129.55%
NDXP240418C170500002024-04-18 11:07AM EDT17,050.00501.85475.00492.60+22.45+4.68%3435.39%
NDXP240418C171100002024-04-12 3:37PM EDT17,110.00907.45419.10436.800.00--134.97%
NDXP240418C171250002024-04-18 11:07AM EDT17,125.00426.15395.50412.70-903.30-67.95%3326.36%
NDXP240418C172000002024-04-17 2:11PM EDT17,200.00375.55333.40348.600.00-3430.34%
NDXP240418C176500002024-04-18 12:07PM EDT17,650.007.406.707.50-21.27-75.24%4353311.62%
NDXP240418C177000002024-04-18 12:02PM EDT17,700.004.302.703.20-15.68-78.48%5167612.00%
NDXP240418C177250002024-04-18 12:02PM EDT17,725.002.652.052.35-15.85-85.68%603512.53%
NDXP240418C177500002024-04-18 12:03PM EDT17,750.001.681.401.75-11.02-86.77%1668113.07%
NDXP240418C178500002024-04-18 12:05PM EDT17,850.000.690.500.80-3.81-84.48%10215315.82%
NDXP240418C179500002024-04-18 12:01PM EDT17,950.000.350.050.40-1.97-84.91%3811018.32%
NDXP240418C179700002024-04-18 11:21AM EDT17,970.000.530.150.50-11.37-95.55%2519.61%
NDXP240418C179750002024-04-18 9:34AM EDT17,975.000.510.150.50-1.24-70.86%13519.80%
NDXP240418C180000002024-04-18 11:37AM EDT18,000.000.270.000.40-1.08-80.00%4610720.23%
NDXP240418C180250002024-04-17 4:07PM EDT18,025.000.400.100.45-0.99-71.22%12021.46%
NDXP240418C180500002024-04-18 11:36AM EDT18,050.000.450.100.40-0.55-55.00%5514022.11%
NDXP240418C180700002024-04-17 12:04PM EDT18,070.001.650.050.400.00-31022.85%
NDXP240418C181000002024-04-18 12:04PM EDT18,100.000.050.050.40-0.75-67.57%166923.96%
NDXP240418C181100002024-04-17 2:10PM EDT18,110.001.850.051.500.00-3428.72%
NDXP240418C181250002024-04-17 4:07PM EDT18,125.000.340.050.35-0.70-67.31%14424.51%
NDXP240418C181400002024-04-18 10:55AM EDT18,140.000.250.150.35-1.08-81.20%111625.06%
NDXP240418C181500002024-04-18 10:41AM EDT18,150.000.350.050.35-1.00-74.07%4215525.42%
NDXP240418C181700002024-04-18 9:33AM EDT18,170.000.380.050.45-1.57-80.51%11426.87%
NDXP240418C181750002024-04-17 3:42PM EDT18,175.001.100.050.350.00-4526.32%
NDXP240418C182000002024-04-18 10:59AM EDT18,200.000.200.050.35-0.60-75.00%34527.22%
NDXP240418C182250002024-04-17 2:44PM EDT18,225.001.570.050.350.00-11928.10%
NDXP240418C182500002024-04-18 11:08AM EDT18,250.000.210.050.35-0.79-79.00%4615028.99%
NDXP240418C182750002024-04-17 3:56PM EDT18,275.000.880.000.400.00-162830.30%
NDXP240418C183000002024-04-18 11:35AM EDT18,300.000.150.050.30-0.54-78.26%211230.27%
NDXP240418C183250002024-04-17 4:10PM EDT18,325.000.620.000.300.00-646531.13%
NDXP240418C183500002024-04-18 10:40AM EDT18,350.000.350.050.30-0.36-50.70%319832.00%
NDXP240418C183750002024-04-17 9:41AM EDT18,375.000.950.000.300.00-111232.86%
NDXP240418C184000002024-04-18 12:06PM EDT18,400.000.220.050.30-0.43-64.18%215933.72%
NDXP240418C184250002024-04-17 10:21AM EDT18,425.000.450.000.350.00-212235.10%
NDXP240418C184300002024-04-16 2:12PM EDT18,430.002.520.000.300.00-4234.72%
NDXP240418C184500002024-04-18 11:17AM EDT18,450.000.200.000.30-0.25-55.56%176735.40%
NDXP240418C184750002024-04-16 11:27AM EDT18,475.001.950.000.300.00-3436.26%
NDXP240418C184800002024-04-17 3:53PM EDT18,480.000.570.000.300.00-10836.43%
NDXP240418C185000002024-04-18 10:44AM EDT18,500.000.100.051.20-0.80-88.89%423543.20%
NDXP240418C185100002024-04-17 12:30PM EDT18,510.000.200.001.450.00-3244.62%
NDXP240418C185250002024-04-18 9:56AM EDT18,525.000.100.001.45-0.50-83.33%9945.20%
NDXP240418C185500002024-04-03 11:52AM EDT18,550.00104.430.000.300.00-4238.77%
NDXP240418C185750002024-04-15 1:25PM EDT18,575.003.200.000.300.00-18339.60%
NDXP240418C186000002024-04-17 3:48PM EDT18,600.000.610.000.300.00-235140.43%
NDXP240418C186250002024-04-17 12:38PM EDT18,625.000.100.000.300.00-22441.26%
NDXP240418C186400002024-04-17 3:17PM EDT18,640.000.710.000.300.00-5741.75%
NDXP240418C186500002024-04-17 3:39PM EDT18,650.001.400.000.250.00-1141.36%
NDXP240418C186750002024-04-12 3:35PM EDT18,675.006.350.000.250.00-1042.16%
NDXP240418C187000002024-04-18 10:23AM EDT18,700.000.170.000.25-0.38-69.09%12842.97%
NDXP240418C187250002024-04-15 3:11PM EDT18,725.001.550.000.250.00-2343.80%
NDXP240418C187500002024-04-17 3:17PM EDT18,750.000.640.000.250.00-111744.58%
NDXP240418C187750002024-04-11 3:37PM EDT18,775.0019.780.000.250.00--345.39%
NDXP240418C188000002024-04-18 9:40AM EDT18,800.000.050.000.15-0.58-92.06%5944.14%
NDXP240418C188250002024-04-15 12:27PM EDT18,825.001.420.001.450.00-1152.21%
NDXP240418C188500002024-04-17 9:57AM EDT18,850.000.150.001.100.00-21451.56%
NDXP240418C188600002024-04-12 11:17AM EDT18,860.003.100.001.450.00-2-53.42%
NDXP240418C189000002024-04-17 9:56AM EDT18,900.000.150.001.200.00-2453.72%
NDXP240418C189250002024-03-26 3:57PM EDT18,925.0058.050.000.250.00-30050.15%
NDXP240418C189500002024-04-16 2:59PM EDT18,950.000.470.000.250.00-71350.93%
NDXP240418C190000002024-04-18 9:47AM EDT19,000.000.050.000.10-0.25-83.33%52648.58%
NDXP240418C190250002024-04-16 11:23AM EDT19,025.000.430.001.200.00-1157.91%
NDXP240418C190500002024-04-11 1:38PM EDT19,050.002.000.000.250.00--250.93%
NDXP240418C191000002024-04-12 12:21PM EDT19,100.000.800.000.250.00-7752.44%
NDXP240418C191250002024-04-16 11:23AM EDT19,125.000.170.001.350.00-1661.96%
NDXP240418C191500002024-04-17 3:07PM EDT19,150.000.340.000.250.00-1353.91%
NDXP240418C191750002024-04-11 4:02PM EDT19,175.001.920.000.250.00--754.59%
NDXP240418C192000002024-04-11 1:53PM EDT19,200.001.150.000.250.00-5755.37%
NDXP240418C193000002024-04-17 4:05PM EDT19,300.000.100.000.250.00-101858.20%
NDXP240418C193250002024-04-11 4:02PM EDT19,325.001.220.001.450.00--569.07%
NDXP240418C193500002024-04-08 10:29AM EDT19,350.001.650.001.100.00-2467.97%
NDXP240418C193750002024-04-11 10:17AM EDT19,375.000.550.000.250.00-1260.35%
NDXP240418C194000002024-04-15 3:31PM EDT19,400.000.250.000.950.00-3968.60%
NDXP240418C194250002024-04-05 3:56PM EDT19,425.001.880.001.200.00-4570.97%
NDXP240418C194500002024-04-11 1:53PM EDT19,450.000.650.000.250.00--762.50%
NDXP240418C195000002024-04-11 9:31AM EDT19,500.000.510.000.250.00-1363.97%
NDXP240418C195750002024-04-01 11:33AM EDT19,575.004.000.000.250.00--166.02%
NDXP240418C196000002024-04-18 11:13AM EDT19,600.000.050.000.25-0.30-85.71%61066.80%
NDXP240418C198000002024-04-18 11:13AM EDT19,800.000.050.000.100.00-4867.58%
NDXP240418C200000002024-04-16 1:35PM EDT20,000.000.050.000.05-0.16-76.19%2369.53%
NDXP240418C204250002024-04-05 3:56PM EDT20,425.000.330.000.250.00-4489.16%
Putsfor18 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240418P157000002024-04-18 11:08AM EDT15,700.000.050.000.05-0.60-92.31%1007059.38%
NDXP240418P158000002024-04-18 11:22AM EDT15,800.000.050.050.25-0.39-88.64%23564.16%
NDXP240418P158250002024-04-05 11:05AM EDT15,825.009.300.000.250.00-1162.35%
NDXP240418P159000002024-04-16 10:04AM EDT15,900.002.200.000.250.00-32659.67%
NDXP240418P159500002024-04-17 12:42PM EDT15,950.000.850.050.250.00-212258.79%
NDXP240418P160000002024-04-17 4:07PM EDT16,000.000.100.050.25-0.80-88.89%22356.98%
NDXP240418P160500002024-04-17 1:13PM EDT16,050.000.250.000.25-0.50-66.67%1254.39%
NDXP240418P161000002024-04-17 3:37PM EDT16,100.000.720.000.300.00-2653.42%
NDXP240418P161500002024-04-16 9:37AM EDT16,150.002.850.000.300.00-2351.61%
NDXP240418P161750002024-04-11 10:15AM EDT16,175.003.600.000.300.00--150.73%
NDXP240418P162000002024-04-17 3:53PM EDT16,200.001.050.000.300.00-11353.03%
NDXP240418P163000002024-04-18 11:35AM EDT16,300.000.100.000.15-1.38-93.24%35346.29%
NDXP240418P163500002024-04-16 3:55PM EDT16,350.001.800.050.300.00-1247.36%
NDXP240418P164000002024-04-18 10:44AM EDT16,400.000.150.000.20-1.05-87.50%74443.80%
NDXP240418P164750002024-04-18 9:45AM EDT16,475.000.560.000.35-4.34-88.57%6343.31%
NDXP240418P165000002024-04-18 9:31AM EDT16,500.000.280.050.25-1.31-82.39%9940.99%
NDXP240418P165250002024-04-16 9:32AM EDT16,525.004.200.050.400.00-161741.97%
NDXP240418P165500002024-04-18 9:54AM EDT16,550.000.400.050.35-0.81-66.94%10640.44%
NDXP240418P165750002024-04-18 10:08AM EDT16,575.000.400.100.40-0.90-69.23%2740.03%
NDXP240418P166000002024-04-18 11:43AM EDT16,600.000.150.100.40-1.55-91.18%44139.06%
NDXP240418P166250002024-04-17 9:31AM EDT16,625.001.520.050.400.00-33638.09%
NDXP240418P166500002024-04-17 4:09PM EDT16,650.000.650.050.40-0.96-59.63%311637.12%
NDXP240418P167000002024-04-18 9:51AM EDT16,700.000.650.100.45-0.95-59.38%508335.62%
NDXP240418P167250002024-04-17 4:11PM EDT16,725.000.420.100.45-1.53-78.46%21534.64%
NDXP240418P167500002024-04-18 11:43AM EDT16,750.000.250.150.50-1.60-86.49%25234.06%
NDXP240418P167750002024-04-17 4:11PM EDT16,775.000.690.150.50-1.15-62.50%65833.06%
NDXP240418P168000002024-04-18 9:35AM EDT16,800.000.450.150.50-1.55-77.50%420032.07%
NDXP240418P168500002024-04-18 10:03AM EDT16,850.000.520.200.55-1.69-76.47%162830.40%
NDXP240418P169000002024-04-18 11:55AM EDT16,900.000.300.200.30-2.18-87.90%1009826.54%
NDXP240418P169250002024-04-18 11:44AM EDT16,925.000.420.250.60-1.73-80.47%384027.65%
NDXP240418P169500002024-04-18 11:56AM EDT16,950.000.350.300.65-2.53-87.85%635026.88%
NDXP240418P169750002024-04-18 11:44AM EDT16,975.000.630.350.70-1.87-74.80%275726.09%
NDXP240418P170000002024-04-18 12:05PM EDT17,000.000.400.400.75-3.20-88.89%14217325.26%
NDXP240418P170250002024-04-18 11:47AM EDT17,025.000.500.450.80-3.37-87.08%105624.40%
NDXP240418P170500002024-04-18 11:56AM EDT17,050.000.650.350.85-3.54-84.49%758823.52%
NDXP240418P170750002024-04-18 11:12AM EDT17,075.000.770.600.95-3.08-80.00%2416322.79%
NDXP240418P171000002024-04-18 12:05PM EDT17,100.000.750.650.75-4.18-84.79%8015621.02%
NDXP240418P171250002024-04-18 11:17AM EDT17,125.000.880.801.20-5.02-85.08%145121.30%
NDXP240418P171500002024-04-18 12:04PM EDT17,150.000.800.901.20-6.30-88.73%14910020.16%
NDXP240418P171750002024-04-18 11:25AM EDT17,175.001.151.001.40-4.65-80.17%1413619.48%
NDXP240418P171900002024-04-18 11:47AM EDT17,190.001.421.201.60-5.43-79.27%13511419.18%
NDXP240418P172000002024-04-18 11:49AM EDT17,200.001.701.401.75-6.75-79.88%17410418.98%
NDXP240418P172250002024-04-18 11:49AM EDT17,225.001.881.601.95-8.37-81.66%511818.10%
NDXP240418P172500002024-04-18 12:07PM EDT17,250.002.251.952.35-12.15-87.10%7868817.44%
NDXP240418P172750002024-04-18 11:57AM EDT17,275.002.502.452.90-12.90-83.77%621216.83%
NDXP240418P173000002024-04-18 12:03PM EDT17,300.002.803.103.70-16.30-85.34%24510216.30%
NDXP240418P173750002024-04-18 11:31AM EDT17,375.008.027.207.80-25.58-76.13%901914.67%
NDXP240418P174000002024-04-18 12:05PM EDT17,400.009.859.6010.50-29.05-74.68%4924114.31%
NDXP240418P174250002024-04-18 12:02PM EDT17,425.0010.4311.7012.40-35.91-77.49%531813.29%
NDXP240418P174500002024-04-18 12:05PM EDT17,450.0017.7318.5019.80-36.97-67.59%1449513.97%
NDXP240418P174700002024-04-18 11:55AM EDT17,470.0020.7521.8023.40-41.35-66.59%652013.32%
NDXP240418P174750002024-04-18 12:05PM EDT17,475.0024.4022.2023.40-39.20-61.64%331412.84%
NDXP240418P175000002024-04-18 12:05PM EDT17,500.0032.0028.8029.90-40.56-58.18%1363612.20%
NDXP240418P175300002024-04-18 12:05PM EDT17,530.0042.6042.2043.70-57.40-57.40%581512.40%
NDXP240418P175500002024-04-18 12:05PM EDT17,550.0050.8448.4050.00-43.16-45.84%10216411.24%
NDXP240418P175600002024-04-18 11:42AM EDT17,560.0055.0056.4058.20-50.50-47.87%3411911.91%
NDXP240418P175750002024-04-18 12:03PM EDT17,575.0059.9058.1067.80-33.55-35.90%321611.98%
NDXP240418P176000002024-04-18 11:55AM EDT17,600.0078.0079.2084.00-55.10-41.40%434811.64%
NDXP240418P176250002024-04-18 12:00PM EDT17,625.0088.1599.60105.00-61.95-41.27%347012.31%
NDXP240418P176400002024-04-18 12:01PM EDT17,640.0093.75111.70118.00-51.45-35.43%64512.67%
NDXP240418P176500002024-04-18 12:01PM EDT17,650.00101.65116.20130.80-57.80-36.25%335314.55%
NDXP240418P176600002024-04-18 10:50AM EDT17,660.00122.20126.90134.30+18.75+18.12%43112.40%
NDXP240418P176750002024-04-18 10:55AM EDT17,675.00113.00138.10150.00-59.11-34.34%71913.76%
NDXP240418P176900002024-04-18 11:46AM EDT17,690.00146.36151.70167.00-36.64-20.02%52015.76%
NDXP240418P177000002024-04-18 11:17AM EDT17,700.00124.85157.40173.50-77.65-38.35%72414.56%
NDXP240418P177100002024-04-17 4:11PM EDT17,710.00217.10168.80183.900.00-212315.42%
NDXP240418P177250002024-04-18 10:58AM EDT17,725.00181.39185.90201.70-48.86-21.22%21817.93%
NDXP240418P177400002024-04-18 10:48AM EDT17,740.00198.10198.70212.60-8.90-4.30%51416.41%
NDXP240418P177500002024-04-18 10:47AM EDT17,750.00214.73204.80221.10-24.52-10.25%22315.87%
NDXP240418P177750002024-04-18 11:26AM EDT17,775.00199.22234.90250.30-75.90-27.59%21220.27%
NDXP240418P177800002024-04-17 11:03AM EDT17,780.00146.40246.70262.200.00-1224.37%
NDXP240418P178000002024-04-18 11:26AM EDT17,800.00224.17258.30273.10-39.45-14.96%71020.25%
NDXP240418P178200002024-04-18 9:51AM EDT17,820.00346.20278.50295.30+210.20+154.56%3322.97%
NDXP240418P178250002024-04-18 11:17AM EDT17,825.00239.90289.80305.20-45.22-15.86%4626.25%
NDXP240418P178500002024-04-18 10:41AM EDT17,850.00316.45316.40332.50+21.95+7.45%91329.10%
NDXP240418P178750002024-04-17 1:37PM EDT17,875.00303.59331.40348.500.00-7724.77%
NDXP240418P178900002024-04-15 3:50PM EDT17,890.00231.25347.90364.200.00-6326.17%
NDXP240418P179000002024-04-18 10:58AM EDT17,900.00335.81358.10375.70-51.43-13.28%23927.88%
NDXP240418P179100002024-04-16 3:56PM EDT17,910.00217.45374.80391.900.00-2432.52%
NDXP240418P179200002024-04-18 10:17AM EDT17,920.00410.90375.70393.40+74.09+22.00%2627.15%
NDXP240418P179250002024-04-17 2:42PM EDT17,925.00310.60381.60399.500.00-31228.35%
NDXP240418P179400002024-04-17 9:42AM EDT17,940.00204.52405.20421.700.00-1334.24%
NDXP240418P179500002024-04-18 11:04AM EDT17,950.00396.39405.90424.30-15.14-3.68%22329.55%
NDXP240418P179750002024-04-12 1:01PM EDT17,975.00170.60432.40451.000.00-1632.32%
NDXP240418P180000002024-04-17 3:55PM EDT18,000.00445.02455.90472.00-25.12-5.34%32329.96%
NDXP240418P180200002024-04-17 3:55PM EDT18,020.00489.82461.60502.000.00-2439.19%
NDXP240418P180250002024-04-17 10:54AM EDT18,025.00413.51480.90498.200.00-11732.50%
NDXP240418P180500002024-04-18 10:49AM EDT18,050.00490.00504.30524.40-20.95-4.10%21334.97%
NDXP240418P180750002024-04-16 9:47AM EDT18,075.00418.07533.10551.100.00-11137.84%
NDXP240418P180900002024-04-17 12:00PM EDT18,090.00546.05541.10560.10+43.41+8.64%1131.87%
NDXP240418P181000002024-04-17 11:23AM EDT18,100.00457.58551.90570.300.00-2732.64%
NDXP240418P181200002024-04-18 10:40AM EDT18,120.00583.85572.60591.30+104.50+21.80%3435.02%
NDXP240418P181250002024-04-17 9:48AM EDT18,125.00361.28577.60596.300.00-13635.25%
NDXP240418P181300002024-04-18 10:40AM EDT18,130.00594.37583.60602.30+109.95+22.70%3436.78%
NDXP240418P181400002024-04-17 11:14AM EDT18,140.00496.75590.20634.500.00-2453.91%
NDXP240418P181500002024-04-18 10:10AM EDT18,150.00650.00608.00626.90+115.28+21.56%41042.53%
NDXP240418P181750002024-04-12 10:18AM EDT18,175.00196.20630.70649.000.00-2440.96%
NDXP240418P182000002024-04-16 11:18AM EDT18,200.00469.60654.00672.200.00-61040.04%
NDXP240418P182250002024-04-11 3:40PM EDT18,225.00109.23677.70696.200.00-4439.83%
NDXP240418P182500002024-04-17 10:55AM EDT18,250.00704.65699.40718.50+88.60+14.38%2735.71%
NDXP240418P182750002024-04-12 9:31AM EDT18,275.00246.53732.00750.600.00-1347.69%
NDXP240418P183000002024-04-18 10:55AM EDT18,300.00741.00754.70773.40+204.33+38.07%11546.38%
NDXP240418P183500002024-04-17 3:40PM EDT18,350.00847.25803.90822.200.00-2347.11%
NDXP240418P184000002024-04-12 3:44PM EDT18,400.00853.70855.50874.00+443.90+108.32%3551.92%
NDXP240418P184500002024-04-02 9:50AM EDT18,450.00464.76904.60923.400.00-1253.47%
NDXP240418P185000002024-04-09 3:15PM EDT18,500.00470.66949.40968.500.00-16445.89%
NDXP240418P193000002024-04-05 12:52PM EDT19,300.001,096.841,755.501,773.400.00-1290.36%
NDXP240418P194000002024-04-05 12:52PM EDT19,400.001,195.261,861.901,880.400.00-1289.05%