New Zealand markets close in 6 hours 28 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,808.35+184.95 (+0.99%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:18400.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528C184000002024-05-22 10:03AM EDT2024-05-28382.23398.20412.900.00-2817.56%
NDXP240529C184000002024-05-24 9:58AM EDT2024-05-29296.95403.60419.70-197.85-39.99%4517.55%
NDXP240530C184000002024-05-23 9:42AM EDT2024-05-30472.17412.40427.500.00-1317.49%
NDXP240531C184000002024-05-24 10:56AM EDT2024-05-31426.30425.60441.20+128.00+42.91%1918.53%
NDXP240605C184000002024-05-16 4:02PM EDT2024-06-05352.37453.60468.100.00-625116.39%
NDXP240607C184000002024-05-24 11:17AM EDT2024-06-07529.94481.20496.70+57.61+12.20%34117.76%
NDXP240611C184000002024-05-24 3:47PM EDT2024-06-11506.45500.80516.20+254.85+101.29%43016.93%
NDXP240612C184000002024-05-13 10:28AM EDT2024-06-12271.50525.30540.500.00-303018.23%
NDXP240613C184000002024-05-17 11:07AM EDT2024-06-13417.60535.10549.800.00-404018.37%
NDXP240614C184000002024-05-24 9:44AM EDT2024-06-14484.38547.70562.00+16.08+3.43%1818.71%
NDX240621C184000002024-05-24 2:17PM EDT2024-06-21636.98588.10602.10+51.98+8.89%348618.27%
NDXP240628C184000002024-05-22 12:37PM EDT2024-06-28613.30638.10649.100.00-104218.51%
NDXP240705C184000002024-05-13 11:31AM EDT2024-07-05385.00675.40687.700.00-1118.50%
NDX240719C184000002024-05-17 11:50AM EDT2024-07-19632.45761.00773.100.00-4819.08%
NDX240816C184000002024-05-23 11:14AM EDT2024-08-16933.88919.40931.900.00-11820.16%
NDX240920C184000002024-05-15 10:41AM EDT2024-09-20926.521,098.701,110.800.00-12821.23%
NDXP240930C184000002024-05-15 9:41AM EDT2024-09-30944.001,142.501,156.700.00-2121.44%
NDX241018C184000002024-05-15 10:43AM EDT2024-10-181,066.701,239.901,251.100.00-1222.12%
NDX241115C184000002024-05-27 12:05AM EDT2024-11-151,373.701,398.501,409.100.00--323.38%
NDX241220C184000002024-05-23 11:55AM EDT2024-12-201,593.101,548.901,560.600.00-110824.06%
NDXP241231C184000002024-05-17 11:51AM EDT2024-12-311,450.801,592.201,605.700.00-1424.24%
NDX251219C184000002024-04-22 11:39AM EDT2025-12-191,860.000.000.000.00--00.00%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528P184000002024-05-24 4:10PM EDT2024-05-281.590.851.45-26.21-94.28%687714.42%
NDXP240529P184000002024-05-24 3:47PM EDT2024-05-296.254.605.50-53.95-89.62%7714.90%
NDXP240530P184000002024-05-24 12:12PM EDT2024-05-3012.659.6011.00-16.00-55.85%4615.08%
NDXP240531P184000002024-05-24 3:20PM EDT2024-05-3120.0016.0017.60-37.15-65.00%123315.27%
NDXP240603P184000002024-05-24 3:31PM EDT2024-06-0326.4023.6025.40-10.15-27.77%1513.47%
NDXP240604P184000002024-05-24 1:45PM EDT2024-06-0433.7630.6032.70-68.24-66.90%3513.79%
NDXP240605P184000002024-05-24 10:08AM EDT2024-06-0561.5037.4039.60-54.70-47.07%3213.99%
NDXP240606P184000002024-05-15 3:50PM EDT2024-06-06157.6544.1046.600.00-2114.17%
NDXP240607P184000002024-05-24 11:49AM EDT2024-06-0763.3756.3058.90-66.21-51.10%32614.88%
NDXP240610P184000002024-05-24 3:02PM EDT2024-06-1071.1264.0066.80+2.22+3.22%24614.03%
NDXP240612P184000002024-05-15 12:08PM EDT2024-06-12237.7790.8097.000.00--115.60%
NDXP240614P184000002024-05-24 1:40PM EDT2024-06-14106.67104.00107.10-58.23-35.31%1501915.49%
NDXP240618P184000002024-05-20 3:18PM EDT2024-06-18170.00115.30121.200.00-2014.99%
NDXP240620P184000002024-05-23 1:37PM EDT2024-06-20152.00121.70127.600.00-82714.76%
NDX240621P184000002024-05-24 11:08AM EDT2024-06-21119.40124.60127.70-83.93-41.28%441814.48%
NDXP240624P184000002024-05-20 1:06PM EDT2024-06-24182.50133.70138.500.00--114.32%
NDXP240628P184000002024-05-24 2:21PM EDT2024-06-28149.08155.60158.50-36.39-19.62%113114.45%
NDX240719P184000002024-05-24 11:25AM EDT2024-07-19214.94220.00224.30-86.44-28.68%5713.86%
NDX240816P184000002024-05-23 3:12PM EDT2024-08-16399.07309.00315.200.00--114.01%
NDX240920P184000002024-04-12 3:18PM EDT2024-09-20950.20685.90694.300.00-62121.04%
NDX241018P184000002024-05-16 4:00PM EDT2024-10-18573.55468.50476.000.00-2114.12%
NDX241115P184000002024-05-16 10:04AM EDT2024-11-15642.00558.90566.800.00--114.76%
NDX241220P184000002024-05-09 1:47PM EDT2024-12-20918.90630.90638.300.00-16014.77%
NDX250321P184000002024-05-16 9:48AM EDT2025-03-21849.80773.10788.800.00--114.60%
NDX250516P184000002024-05-20 9:30AM EDT2025-05-16931.70854.70867.700.00--114.50%
NDX250620P184000002024-05-23 9:55AM EDT2025-06-20916.50818.50987.200.00-608015.41%
NDX251219P184000002023-12-11 3:38PM EDT2025-12-192,080.001,906.002,104.000.00--124.90%