New Zealand markets close in 3 hours 38 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:17900.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524C179000002024-05-22 11:50AM EDT2024-05-24936.85714.00732.60+80.77+9.43%11846.04%
NDXP240528C179000002024-04-23 11:42AM EDT2024-05-28233.79717.40735.200.00--121.68%
NDXP240529C179000002024-05-01 4:11PM EDT2024-05-29147.50721.20739.000.00--121.07%
NDXP240530C179000002024-04-29 10:10AM EDT2024-05-30343.30725.60744.700.00--121.03%
NDXP240531C179000002024-05-15 11:16AM EDT2024-05-31683.97736.00757.000.00-71622.25%
NDXP240607C179000002024-05-22 3:03PM EDT2024-06-07830.59776.90795.700.00-2620.84%
NDXP240614C179000002024-05-09 2:30PM EDT2024-06-14542.43828.70846.600.00-2621.27%
NDX240621C179000002024-05-13 3:18PM EDT2024-06-21615.81865.70882.900.00-43820.81%
NDXP240628C179000002024-05-08 1:14PM EDT2024-06-28597.05907.60924.700.00-1820.91%
NDX240719C179000002024-03-14 11:45AM EDT2024-07-191,030.91903.80915.000.00-2216.21%
NDX240816C179000002024-02-22 12:31PM EDT2024-08-161,129.751,299.501,313.900.00-202025.80%
NDX240920C179000002024-05-23 2:51PM EDT2024-09-201,312.591,336.801,351.10+571.09+77.02%55222.65%
NDXP240930C179000002024-05-03 10:55AM EDT2024-09-30956.961,378.801,393.800.00-1122.79%
NDX241018C179000002024-03-26 3:48PM EDT2024-10-181,522.410.000.000.00-210.00%
NDX241220C179000002024-01-08 4:19PM EDT2024-12-20970.301,529.101,553.900.00-28120.89%
NDX250117C179000002024-03-18 9:30AM EDT2025-01-171,815.871,395.901,418.500.00-1117.24%
NDX250417C179000002024-05-15 11:18AM EDT2025-04-172,140.802,211.102,237.300.00--126.86%
NDX251219C179000002023-12-22 12:51PM EDT2025-12-192,010.252,104.902,654.900.00-11124.97%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524P179000002024-05-23 2:56PM EDT2024-05-241.310.751.15-2.89-68.81%124132.90%
NDXP240528P179000002024-05-22 4:00PM EDT2024-05-283.362.252.85-3.54-51.30%21916.73%
NDXP240529P179000002024-05-22 3:27PM EDT2024-05-299.604.305.100.00-2216.81%
NDXP240530P179000002024-05-08 3:52PM EDT2024-05-30183.207.108.100.00-2216.96%
NDXP240531P179000002024-05-23 9:37AM EDT2024-05-316.4010.9012.10-6.50-50.39%52917.24%
NDXP240603P179000002024-05-16 9:34AM EDT2024-06-0339.2014.7016.100.00-1115.68%
NDXP240607P179000002024-05-22 3:44PM EDT2024-06-0743.2435.1037.10+3.29+8.24%32116.74%
NDXP240612P179000002024-05-23 12:07PM EDT2024-06-1235.0058.5062.90-50.20-58.92%283217.18%
NDXP240613P179000002024-05-16 9:48AM EDT2024-06-1383.0063.8068.100.00--117.24%
NDXP240614P179000002024-05-23 3:53PM EDT2024-06-1470.3569.0071.90-4.80-6.39%31217.18%
NDXP240617P179000002024-05-23 12:07PM EDT2024-06-1747.3074.6079.10-16.75-26.15%1116.69%
NDXP240618P179000002024-05-16 9:44AM EDT2024-06-1898.2279.1083.700.00--116.72%
NDXP240620P179000002024-05-22 9:58AM EDT2024-06-2096.9584.4089.10+28.70+42.05%1316.51%
NDX240621P179000002024-05-22 2:28PM EDT2024-06-2166.4087.1089.80-25.05-27.39%213016.27%
NDXP240624P179000002024-05-22 2:56PM EDT2024-06-2495.8593.8098.500.00-1216.07%
NDXP240628P179000002024-05-23 2:22PM EDT2024-06-28116.45112.00114.90+26.25+29.10%16116.14%
NDX240719P179000002024-05-23 2:52PM EDT2024-07-19184.10166.40170.00+19.10+11.58%112515.30%
NDX240816P179000002024-05-21 12:49PM EDT2024-08-16231.30244.70249.900.00-62715.25%
NDX240920P179000002024-05-13 3:23PM EDT2024-09-20483.30328.30335.200.00-76615.14%
NDXP240930P179000002024-05-03 10:55AM EDT2024-09-30686.55350.40358.500.00-33315.14%
NDX241018P179000002024-05-22 10:31AM EDT2024-10-18364.90392.30399.800.00-1115.17%
NDX241115P179000002024-04-09 1:35PM EDT2024-11-15801.70649.80658.100.00-2319.35%
NDX241220P179000002024-05-08 11:14AM EDT2024-12-20752.42546.50556.700.00-42715.74%
NDXP241231P179000002024-01-02 10:38AM EDT2024-12-311,543.301,195.101,314.400.00--129.13%
NDX250221P179000002024-03-14 10:30AM EDT2025-02-211,004.90994.901,020.900.00-1121.46%
NDX250516P179000002024-05-16 9:30AM EDT2025-05-16773.20759.30781.700.00--115.36%