New Zealand markets open in 1 hour 1 minute

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,351.92-194.17 (-1.11%)
As of 02:59PM EST. Market open.
In the money
Show:ListStraddle
Strike:16000.00
Callsfor21 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240221C160000002024-02-21 1:54PM EST2024-02-211,394.021,300.801,341.20-412.60-22.84%110.00%
NDXP240223C160000002024-02-21 1:54PM EST2024-02-231,404.221,328.301,353.40+267.32+23.51%1137.08%
NDXP240229C160000002024-02-15 4:05PM EST2024-02-291,910.001,337.101,360.800.00-1427.74%
NDX240315C160000002024-02-21 10:12AM EST2024-03-151,535.301,406.501,427.30-276.12-15.24%51,14527.77%
NDXP240328C160000002024-01-17 1:02PM EST2024-03-281,079.511,789.301,807.000.00-26046.67%
NDX240419C160000002024-02-14 9:48AM EST2024-04-191,949.901,567.301,586.500.00-11826.81%
NDX240517C160000002024-02-01 9:30AM EST2024-05-171,673.881,689.701,705.800.00-1926.73%
NDX240621C160000002024-02-13 2:10PM EST2024-06-212,050.781,839.301,853.800.00-125427.10%
NDXP240628C160000002024-01-05 3:58PM EST2024-06-281,236.822,163.502,179.900.00-2235.51%
NDX240719C160000002024-02-13 10:00AM EST2024-07-192,200.801,953.601,967.200.00-51727.45%
NDX240920C160000002023-11-14 10:59AM EST2024-09-201,351.601,771.701,785.800.00-1418.95%
NDX241018C160000002024-01-24 10:29AM EST2024-10-182,538.872,290.502,307.500.00--128.52%
NDX241220C160000002024-01-19 1:25PM EST2024-12-202,475.112,777.202,805.000.00-112134.05%
NDX251219C160000002023-09-27 10:13AM EST2025-12-191,937.101,586.001,786.000.00-454910.69%
Putsfor21 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240221P160000002024-02-21 1:26PM EST2024-02-210.050.000.05-0.57-91.94%21246.88%
NDXP240222P160000002024-02-21 9:56AM EST2024-02-220.761.201.50-1.05-58.01%6545.54%
NDXP240223P160000002024-02-20 3:32PM EST2024-02-232.652.052.500.00-37039.67%
NDXP240226P160000002024-02-21 12:09PM EST2024-02-262.753.203.80-1.45-34.52%12729.73%
NDXP240227P160000002024-02-08 10:03AM EST2024-02-279.754.705.400.00-1629.01%
NDXP240228P160000002024-02-09 10:28AM EST2024-02-286.806.507.20-1.95-22.29%1128.42%
NDXP240229P160000002024-02-21 1:23PM EST2024-02-298.018.909.70-2.02-20.14%464728.19%
NDXP240301P160000002024-02-15 10:25AM EST2024-03-019.0011.3012.100.00-13727.84%
NDXP240304P160000002024-02-12 9:35AM EST2024-03-049.4814.5015.500.00--225.60%
NDXP240308P160000002024-02-13 3:02PM EST2024-03-0833.7028.2029.500.00-111825.71%
NDXP240311P160000002024-02-20 9:31AM EST2024-03-1119.8030.6033.000.00-21024.34%
NDXP240313P160000002024-02-12 12:17PM EST2024-03-1318.0038.8040.900.00-2324.47%
NDX240315P160000002024-02-21 2:28PM EST2024-03-1542.0643.7044.40+4.04+10.63%391,10123.93%
NDXP240322P160000002024-02-21 12:16PM EST2024-03-2257.2063.4065.30+26.55+86.62%2823.42%
NDXP240328P160000002024-02-15 10:11AM EST2024-03-2848.3575.0077.700.00-12222.58%
NDXP240405P160000002024-02-13 9:30AM EST2024-04-0580.6092.4095.700.00--121.88%
NDX240419P160000002024-02-20 11:47AM EST2024-04-19107.10122.70124.700.00-536920.92%
NDX240517P160000002024-02-20 12:52PM EST2024-05-17174.35186.50189.500.00-10211320.20%
NDX240621P160000002024-02-21 11:28AM EST2024-06-21240.00258.10260.90+4.00+1.69%61,62019.55%
NDXP240628P160000002024-02-21 12:29PM EST2024-06-28264.80275.80280.30+23.00+9.51%21119.65%
NDX240719P160000002024-02-09 10:07AM EST2024-07-19230.25313.70319.200.00-12119.37%
NDX240816P160000002024-02-14 10:19AM EST2024-08-16297.00367.20373.200.00-257519.20%
NDX240920P160000002024-02-13 10:00AM EST2024-09-20386.00430.20435.800.00-14819.02%
NDXP240930P160000002024-02-05 9:40AM EST2024-09-30405.77445.70455.300.00-2319.03%
NDX241018P160000002023-12-28 3:48PM EST2024-10-18641.90466.30476.400.00--218.76%
NDX241115P160000002023-12-28 3:48PM EST2024-11-15697.90522.00534.000.00--218.91%
NDX241220P160000002024-02-20 9:31AM EST2024-12-20538.70585.20598.300.00-527418.98%
NDXP241231P160000002024-02-05 10:03AM EST2024-12-31558.75597.60612.300.00--118.90%
NDX250117P160000002024-02-15 12:38PM EST2025-01-17525.29616.10631.200.00-2318.75%
NDX250620P160000002024-02-14 9:38AM EST2025-06-20714.00762.00838.000.00-5518.45%
NDX251219P160000002023-12-13 1:26PM EST2025-12-191,188.001,028.001,226.000.00-14720.34%