New Zealand markets close in 6 hours 59 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:18700.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528C187000002024-05-24 3:58PM EDT2024-05-28118.00114.30129.70+58.30+97.65%1653410.97%
NDXP240529C187000002024-05-24 12:40PM EDT2024-05-29166.95134.40147.80+93.73+128.01%5712.17%
NDXP240530C187000002024-05-22 3:55PM EDT2024-05-30171.00151.10163.800.00-6712.83%
NDXP240531C187000002024-05-24 3:24PM EDT2024-05-31176.35172.10184.70+67.55+62.09%2721114.05%
NDXP240603C187000002024-05-24 11:57AM EDT2024-06-03222.27190.80203.30+18.34+8.99%2512.87%
NDXP240604C187000002024-05-27 12:02AM EDT2024-06-04127.19204.50216.700.00--113.33%
NDXP240605C187000002024-05-27 12:02AM EDT2024-06-05259.51218.10230.10+56.21+27.65%1113.76%
NDXP240606C187000002024-05-27 12:03AM EDT2024-06-06215.20230.50242.300.00--1914.09%
NDXP240607C187000002024-05-24 9:58AM EDT2024-06-07198.85252.90264.40+24.23+13.88%1815.16%
NDXP240610C187000002024-05-16 11:00AM EDT2024-06-10273.61265.30277.000.00-1214.41%
NDXP240611C187000002024-05-27 12:02AM EDT2024-06-11251.30276.40288.000.00--1914.67%
NDXP240612C187000002024-05-24 3:38PM EDT2024-06-12315.45307.20319.20+85.45+37.15%75616.19%
NDXP240613C187000002024-05-09 11:27AM EDT2024-06-13147.49317.80329.300.00-2116.35%
NDXP240614C187000002024-05-24 1:42PM EDT2024-06-14348.20330.50341.70+15.30+4.60%61116.65%
NDXP240617C187000002024-05-15 10:25AM EDT2024-06-17240.91341.20352.800.00--116.08%
NDXP240618C187000002024-05-24 11:10AM EDT2024-06-18373.80352.50364.10+60.11+19.16%4116.34%
NDXP240620C187000002024-05-27 12:03AM EDT2024-06-20335.23361.50373.10+45.73+15.80%3816.13%
NDX240621C187000002024-05-24 12:38PM EDT2024-06-21398.20371.30382.50+103.20+34.98%4242216.30%
NDXP240624C187000002024-05-27 12:03AM EDT2024-06-24309.91384.50394.500.00--816.00%
NDXP240628C187000002024-05-24 12:38PM EDT2024-06-28449.65423.20433.10+126.35+39.08%131016.73%
NDXP240705C187000002024-05-24 11:21AM EDT2024-07-05497.00463.80473.80+69.80+16.34%2616.85%
NDX240719C187000002024-05-23 10:29AM EDT2024-07-19579.18551.80562.100.00-15717.58%
NDX240816C187000002024-05-06 12:06PM EDT2024-08-16430.66715.10726.400.00-1818.92%
NDX240920C187000002024-05-16 1:07PM EDT2024-09-20842.40896.70908.700.00-10027020.15%
NDX241018C187000002024-05-16 1:39PM EDT2024-10-18962.801,040.101,051.000.00-1321.13%
NDX241220C187000002024-05-21 10:03AM EDT2024-12-201,270.001,353.301,364.500.00-103723.21%
NDX250321C187000002024-05-23 10:37AM EDT2025-03-211,750.001,708.901,732.700.00-21524.82%
NDX250516C187000002024-05-24 11:04AM EDT2025-05-161,931.701,914.901,936.40+469.50+32.11%1125.56%
NDX250620C187000002024-04-25 10:31AM EDT2025-06-201,299.201,766.702,316.700.00--329.35%
NDX251219C187000002023-09-22 10:16AM EDT2025-12-191,000.00806.001,006.000.00--1710.14%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528P187000002024-05-27 12:04AM EDT2024-05-2819.1517.6019.40-92.95-82.92%69710.51%
NDXP240529P187000002024-05-24 11:29AM EDT2024-05-2941.0034.1036.30-114.18-73.58%3411.64%
NDXP240530P187000002024-05-27 12:04AM EDT2024-05-3052.3446.0053.30-72.76-58.16%5712.53%
NDXP240531P187000002024-05-24 4:01PM EDT2024-05-3162.8059.6066.70-110.59-63.78%3422312.87%
NDXP240604P187000002024-05-27 12:05AM EDT2024-06-04137.6486.9094.300.00--112.08%
NDXP240605P187000002024-05-27 12:04AM EDT2024-06-05194.6097.30104.700.00--112.34%
NDXP240606P187000002024-05-27 12:05AM EDT2024-06-06245.46107.80114.700.00--312.57%
NDXP240607P187000002024-05-23 11:58AM EDT2024-06-07185.68123.50128.00+60.98+48.90%11913.04%
NDXP240610P187000002024-05-16 11:05AM EDT2024-06-10262.36133.40141.100.00--2312.56%
NDXP240612P187000002024-05-16 11:10AM EDT2024-06-12285.65169.20177.400.00--814.09%
NDXP240614P187000002024-05-24 11:13AM EDT2024-06-14176.40183.20188.10-128.50-42.14%1401413.97%
NDXP240617P187000002024-05-27 12:04AM EDT2024-06-17210.00189.90197.900.00--813.52%
NDXP240618P187000002024-05-23 11:09AM EDT2024-06-18202.00195.50203.400.00-2113.52%
NDXP240620P187000002024-05-24 10:23AM EDT2024-06-20235.64202.60210.60-16.25-6.45%3413.34%
NDX240621P187000002024-05-24 11:44AM EDT2024-06-21196.95203.40210.10-104.85-34.74%338413.06%
NDXP240628P187000002024-05-27 12:06AM EDT2024-06-28314.18236.70243.000.00--213.07%
NDXP240705P187000002024-05-27 12:04AM EDT2024-07-05370.00259.50265.900.00--112.81%
NDX240719P187000002024-05-24 11:44AM EDT2024-07-19311.70305.90312.40-78.40-20.10%22512.65%
NDX240920P187000002024-05-16 1:07PM EDT2024-09-20588.20493.60501.200.00-10026713.08%
NDX241018P187000002024-03-04 2:02PM EDT2024-10-18983.90987.001,002.400.00-2222.41%
NDX241220P187000002024-05-06 12:27PM EDT2024-12-201,135.20725.30736.100.00-43913.99%
NDX250321P187000002024-03-15 2:30PM EDT2025-03-211,409.701,336.601,365.600.00--321.00%
NDX250516P187000002024-04-29 9:30AM EDT2025-05-161,432.30946.70960.300.00--113.76%
NDX250620P187000002024-04-25 10:31AM EDT2025-06-201,672.80910.301,080.000.00--314.68%