New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,003.49-304.50 (-1.66%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:15000.00
Callsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240419C150000002024-04-01 9:59AM EDT2024-04-193,428.233,025.203,046.000.00-1377.46%
NDX240517C150000002024-04-12 11:17AM EDT2024-05-173,147.053,093.903,112.60+1,255.20+66.35%1245.81%
NDX240621C150000002024-03-05 11:58AM EDT2024-06-213,200.153,371.403,420.600.00-28150.53%
NDXP240628C150000002023-12-19 11:31AM EDT2024-06-282,444.202,493.502,506.000.00-340.00%
NDX240719C150000002024-01-08 1:36PM EDT2024-07-192,229.843,195.403,210.500.00--133.08%
NDX240816C150000002024-02-26 12:37PM EDT2024-08-163,455.903,663.303,676.800.00-1246.48%
NDX240920C150000002024-02-06 11:16AM EDT2024-09-203,221.503,768.603,826.200.00-112045.36%
NDX241018C150000002024-01-29 4:45PM EDT2024-10-183,342.513,509.603,530.500.00-1033.94%
NDX241115C150000002024-01-29 2:37PM EDT2024-11-153,350.803,599.803,623.000.00-1134.06%
NDX241220C150000002024-04-11 9:58AM EDT2024-12-203,845.063,784.503,813.900.00-111835.98%
NDX251219C150000002024-03-22 9:43AM EDT2025-12-194,933.644,630.004,830.000.00-118236.67%
Putsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240419P150000002024-04-12 11:28AM EDT2024-04-192.551.602.10-0.55-17.74%113851.20%
NDXP240426P150000002024-04-12 1:33PM EDT2024-04-267.604.805.70-1.90-20.00%7641.48%
NDX240517P150000002024-04-05 11:54AM EDT2024-05-1719.1016.7017.600.00-2014231.07%
NDX240621P150000002024-04-12 12:57PM EDT2024-06-2152.2047.8049.50+17.40+50.00%51346426.78%
NDXP240628P150000002024-04-12 12:39PM EDT2024-06-2862.4255.9059.60+22.22+55.27%103026.60%
NDX240719P150000002024-03-01 2:30PM EDT2024-07-1987.9060.2064.900.00-21724.05%
NDX240816P150000002024-04-10 2:45PM EDT2024-08-16109.33117.40123.200.00-1224.97%
NDX240920P150000002024-03-25 2:54PM EDT2024-09-20133.12162.10168.700.00-1924.21%
NDXP240930P150000002024-04-01 3:01PM EDT2024-09-30145.50174.80183.100.00-1624.10%
NDX241018P150000002024-03-05 4:41PM EDT2024-10-18240.15205.70212.900.00--624.06%
NDX241115P150000002024-01-08 3:09PM EDT2024-11-15508.00290.60301.000.00-2225.32%
NDX241220P150000002024-04-12 10:18AM EDT2024-12-20280.63295.10305.90+4.58+1.66%322023.63%
NDXP241231P150000002024-02-09 11:45AM EDT2024-12-31332.20319.70335.500.00-1023.95%
NDX250117P150000002024-02-22 3:57PM EDT2025-01-17336.70276.80288.600.00-152821.95%
NDX250321P150000002024-04-12 3:02PM EDT2025-03-21406.40389.90403.90+69.93+20.78%32522.55%
NDX251219P150000002024-01-26 12:54PM EDT2025-12-19722.70602.00674.000.00-3019721.05%
NDX261218P150000002024-04-12 2:57PM EDT2026-12-18873.90800.001,000.000.00-1020.38%