New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,037.65-356.67 (-2.05%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:16400.00
Callsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240426C164000002024-04-19 12:14PM EDT2024-04-26740.70681.50699.90-1,207.30-61.98%3031.46%
NDX240517C164000002024-04-19 1:24PM EDT2024-05-17947.30856.10870.60-650.66-40.72%86326.84%
NDX240621C164000002024-01-03 12:01PM EDT2024-06-211,067.571,804.701,820.100.00-43653.65%
NDXP240628C164000002023-11-28 11:39AM EDT2024-06-28907.201,426.501,441.000.00--637.72%
NDX240816C164000002023-11-01 12:35PM EDT2024-08-16525.701,083.801,100.800.00-4719.48%
NDX240920C164000002024-03-22 3:33PM EDT2024-09-202,631.001,514.001,531.400.00-12512527.48%
NDX241220C164000002024-01-17 10:38AM EDT2024-12-201,781.100.000.000.00-2210.00%
Putsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240422P164000002024-04-19 3:56PM EDT2024-04-222.581.802.70-0.39-13.13%1534825.75%
NDXP240424P164000002024-04-19 1:21PM EDT2024-04-2410.5012.7014.40+2.66+33.93%33425.12%
NDXP240426P164000002024-04-19 4:13PM EDT2024-04-2637.3535.3038.60+14.80+65.63%505926.79%
NDXP240503P164000002024-04-19 3:24PM EDT2024-05-0396.3092.9098.10+63.38+192.53%3225.52%
NDXP240506P164000002024-04-12 10:30AM EDT2024-05-0633.20102.70109.300.00-1124.08%
NDXP240507P164000002024-04-12 10:34AM EDT2024-05-0736.10110.20115.600.00-1123.94%
NDXP240509P164000002024-04-19 9:52AM EDT2024-05-0980.36124.10130.50+14.91+22.78%1223.92%
NDXP240510P164000002024-04-19 10:07AM EDT2024-05-1085.70131.60137.20+57.40+202.83%1523.86%
NDX240517P164000002024-04-19 3:52PM EDT2024-05-17174.80165.80170.50+94.12+116.66%58922.80%
NDXP240524P164000002024-04-04 3:26PM EDT2024-05-2490.10206.40213.600.00-1122.83%
NDXP240531P164000002024-04-19 3:38PM EDT2024-05-31242.55230.60240.60+112.43+86.40%1422.18%
NDX240621P164000002024-04-19 11:18AM EDT2024-06-21253.40309.10316.80+64.70+34.29%113221.14%
NDXP240628P164000002024-03-19 1:19PM EDT2024-06-28186.89244.40252.600.00-2217.57%
NDX240719P164000002024-04-03 2:08PM EDT2024-07-19160.00388.40397.400.00-5520.20%
NDX240816P164000002024-04-04 10:58AM EDT2024-08-16203.20464.40474.100.00-1219.80%
NDX240920P164000002024-04-19 11:57AM EDT2024-09-20500.00543.80551.90+93.00+22.85%1022619.29%
NDX241115P164000002024-04-04 9:42AM EDT2024-11-15380.52674.20689.300.00-5519.35%
NDX241220P164000002024-02-20 10:49AM EDT2024-12-20652.42447.70454.500.00-15013.39%
NDX250117P164000002024-03-22 11:11AM EDT2025-01-17486.47768.70790.600.00-3318.78%
NDX250321P164000002024-04-19 1:36PM EDT2025-03-21830.00850.70880.50+214.70+34.89%3118.38%
NDX250620P164000002023-12-26 2:49PM EDT2025-06-201,086.27800.001,000.000.00--2018.00%