New Zealand markets open in 3 hours 33 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,821.98+13.64 (+0.07%)
As of 02:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:17600.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240530C176000002024-05-03 3:06PM EDT2024-05-30548.651,248.601,276.200.00-1456.10%
NDXP240531C176000002024-05-06 2:36PM EDT2024-05-31632.181,250.101,275.900.00-28452.55%
NDXP240604C176000002024-05-20 12:50PM EDT2024-06-041,137.831,253.701,281.100.00--138.16%
NDXP240607C176000002024-04-29 9:59AM EDT2024-06-07555.071,274.901,302.000.00-2235.69%
NDX240621C176000002024-05-24 1:18PM EDT2024-06-211,323.041,338.301,359.800.00-125028.61%
NDXP240628C176000002024-05-06 3:57PM EDT2024-06-28839.391,373.301,393.700.00-1327.57%
NDX240719C176000002024-05-23 2:12PM EDT2024-07-191,299.681,467.701,491.500.00-12426.09%
NDX240816C176000002024-05-15 9:33AM EDT2024-08-161,286.481,596.101,618.100.00-5625.57%
NDX240920C176000002024-03-08 2:42PM EDT2024-09-201,536.201,464.401,478.700.00-11017.23%
NDXP240930C176000002024-04-24 9:47AM EDT2024-09-301,110.001,752.801,768.000.00--124.51%
NDX241220C176000002024-02-22 10:32AM EDT2024-12-201,755.102,057.002,081.100.00-12125.35%
NDXP241231C176000002024-05-01 11:18AM EDT2024-12-311,264.252,208.402,225.800.00--327.45%
NDX250117C176000002024-05-24 9:46AM EDT2025-01-172,179.302,285.802,301.900.00-1227.81%
NDX251219C176000002023-03-10 2:14PM EDT2025-12-19480.00686.00736.000.00--10.00%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528P176000002024-05-20 1:27PM EDT2024-05-283.330.000.150.00-31042.63%
NDXP240529P176000002024-05-28 10:07AM EDT2024-05-290.300.200.50-3.70-92.50%161233.73%
NDXP240530P176000002024-05-22 1:37PM EDT2024-05-301.170.650.95-3.80-76.46%91029.52%
NDXP240531P176000002024-05-24 9:31AM EDT2024-05-314.501.101.500.00-117926.98%
NDXP240603P176000002024-05-28 11:28AM EDT2024-06-032.421.802.55-3.68-60.33%52621.85%
NDXP240604P176000002024-05-28 9:46AM EDT2024-06-044.302.753.30-3.70-46.25%51221.18%
NDXP240605P176000002024-05-10 10:12AM EDT2024-06-055.393.804.60-94.41-94.60%8120.98%
NDXP240606P176000002024-05-24 10:52AM EDT2024-06-069.855.306.100.00-2220.81%
NDXP240607P176000002024-05-24 11:40AM EDT2024-06-0712.267.908.600.00-2621.03%
NDXP240610P176000002024-05-16 10:47AM EDT2024-06-1034.3510.1011.200.00-1119.56%
NDXP240611P176000002024-05-08 10:09AM EDT2024-06-11165.3912.3013.300.00--219.53%
NDXP240614P176000002024-05-28 11:56AM EDT2024-06-1424.3024.4025.70-10.30-29.77%63320.50%
NDXP240617P176000002024-05-17 2:14PM EDT2024-06-1766.3227.2029.700.00-5519.63%
NDX240621P176000002024-05-24 3:35PM EDT2024-06-2138.4034.9036.00-0.82-2.09%428718.87%
NDXP240624P176000002024-05-22 2:03PM EDT2024-06-2458.1538.5041.700.00--518.52%
NDXP240628P176000002024-05-23 10:17AM EDT2024-06-2855.5050.4052.000.00-32318.40%
NDXP240705P176000002024-05-28 1:53PM EDT2024-07-0564.2861.9064.30-1.82-2.75%1417.72%
NDX240719P176000002024-05-28 12:27PM EDT2024-07-1990.4090.6092.50-1.90-2.06%1010917.06%
NDX240816P176000002024-05-24 11:35AM EDT2024-08-16157.18154.90157.300.00-11416.74%
NDX240920P176000002024-05-20 11:32AM EDT2024-09-20256.00227.20229.900.00-12516.41%
NDXP240930P176000002024-05-14 2:14PM EDT2024-09-30389.95245.50251.100.00-3516.38%
NDX241018P176000002024-05-23 1:53PM EDT2024-10-18320.00283.80289.100.00-1216.37%
NDX241115P176000002024-04-04 2:08PM EDT2024-11-15657.85656.80670.700.00-1323.75%
NDX241220P176000002024-05-28 10:23AM EDT2024-12-20433.47426.30431.40-351.23-44.76%6216.76%
NDXP241231P176000002024-01-02 10:38AM EDT2024-12-311,406.001,060.801,206.400.00--131.26%
NDX250516P176000002024-05-16 9:30AM EDT2025-05-16694.60632.80650.300.00--116.25%