New Zealand markets close in 3 hours 46 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,623.39-81.82 (-0.44%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:17300.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524C173000002024-05-02 11:44AM EDT2024-05-24423.701,310.301,336.300.00--181.30%
NDXP240530C173000002024-04-26 10:19AM EDT2024-05-30682.301,318.701,341.200.00-1332.74%
NDXP240531C173000002024-05-16 10:07AM EDT2024-05-311,340.571,327.301,348.800.00-1633.06%
NDXP240607C173000002024-05-06 11:53AM EDT2024-06-07895.481,351.401,372.800.00-111228.45%
NDX240621C173000002024-05-06 9:55AM EDT2024-06-21956.351,413.901,434.000.00-16526.18%
NDXP240628C173000002024-04-24 12:36PM EDT2024-06-28719.331,445.101,464.800.00-61525.66%
NDX240719C173000002024-05-15 11:38AM EDT2024-07-191,464.811,538.201,556.600.00-1524.95%
NDX240816C173000002024-05-15 3:51PM EDT2024-08-161,666.151,662.401,680.000.00--124.93%
NDX241018C173000002023-12-19 11:39AM EDT2024-10-181,209.501,219.401,234.200.00--20.00%
NDX241220C173000002024-01-11 2:55PM EDT2024-12-201,329.902,056.602,079.300.00-2924.13%
NDXP241231C173000002024-02-01 12:56PM EDT2024-12-311,614.132,296.602,322.700.00--328.21%
NDX250117C173000002024-04-25 1:39PM EDT2025-01-171,607.002,325.202,340.400.00--227.51%
NDX250516C173000002024-04-29 9:30AM EDT2025-05-162,231.002,726.802,756.400.00--128.65%
NDX251219C173000002023-04-25 9:31AM EDT2025-12-19694.00962.001,162.000.00-1090.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524P173000002024-05-22 3:35PM EDT2024-05-240.830.450.800.00-41353.16%
NDXP240528P173000002024-05-23 11:43AM EDT2024-05-280.720.801.40-0.28-28.00%62426.03%
NDXP240529P173000002024-05-22 10:09AM EDT2024-05-291.251.402.200.00-11025.14%
NDXP240530P173000002024-05-22 10:16AM EDT2024-05-302.312.303.20+0.51+28.33%2224.48%
NDXP240531P173000002024-05-23 3:41PM EDT2024-05-314.803.704.70+1.90+65.52%83224.22%
NDXP240603P173000002024-05-15 9:38AM EDT2024-06-0320.604.905.900.00-1121.40%
NDXP240604P173000002024-05-01 2:46PM EDT2024-06-04249.756.207.200.00--021.16%
NDXP240606P173000002024-05-02 9:31AM EDT2024-06-06299.549.2010.200.00--120.80%
NDXP240607P173000002024-05-21 1:59PM EDT2024-06-079.9312.2013.400.00-3321.14%
NDXP240610P173000002024-05-16 10:13AM EDT2024-06-1022.4014.5015.700.00-1219.91%
NDXP240612P173000002024-05-08 2:22PM EDT2024-06-12107.6522.5025.800.00--120.99%
NDXP240614P173000002024-05-21 1:14PM EDT2024-06-1423.4328.5030.100.00-102020.73%
NDXP240620P173000002024-05-17 3:59PM EDT2024-06-2046.5037.6041.000.00-2219.83%
NDX240621P173000002024-05-21 1:55PM EDT2024-06-2129.0039.5041.30-2.00-6.45%1021019.52%
NDXP240624P173000002024-05-17 1:25PM EDT2024-06-2452.8043.2046.700.00-1119.19%
NDXP240628P173000002024-05-21 3:09PM EDT2024-06-2831.7454.5056.50-12.57-28.37%11219.06%
NDXP240705P173000002024-05-22 3:57PM EDT2024-07-0559.1064.0067.400.00-1318.36%
NDX240719P173000002024-05-23 11:12AM EDT2024-07-1971.0590.4093.70-9.01-11.25%24117.67%
NDX240816P173000002024-05-23 9:34AM EDT2024-08-16112.70148.90154.00-17.30-13.31%12817.25%
NDX240920P173000002024-05-22 11:06AM EDT2024-09-20192.70218.40224.300.00-13316.92%
NDXP240930P173000002024-05-03 10:48AM EDT2024-09-30470.18237.00244.100.00-32316.87%
NDX241018P173000002024-05-15 3:07PM EDT2024-10-18286.10273.70280.300.00-1616.83%
NDX241115P173000002024-02-08 12:43PM EDT2024-11-15744.20691.40705.900.00--1025.34%
NDX241220P173000002024-04-04 1:11PM EDT2024-12-20622.60630.60646.800.00-153821.95%