New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,546.23-11.73 (-0.06%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:16800.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240529C168000002024-04-26 10:26AM EDT2024-05-291,067.301,754.201,769.600.00-3334.99%
NDXP240530C168000002024-05-03 3:06PM EDT2024-05-301,206.401,756.201,772.300.00-1134.27%
NDX240621C168000002024-05-09 12:31PM EDT2024-06-211,447.861,831.901,848.000.00-217028.83%
NDXP240628C168000002024-02-22 11:08AM EDT2024-06-281,666.201,917.501,934.400.00-1432.36%
NDX240719C168000002024-04-22 12:24PM EDT2024-07-19984.901,935.901,952.000.00-4527.22%
NDX240920C168000002023-12-14 5:02PM EDT2024-09-201,231.901,308.801,329.900.00-680.00%
NDX241115C168000002024-05-15 10:40AM EDT2024-11-152,373.762,415.402,432.500.00-201428.01%
NDX241220C168000002024-04-02 10:01AM EDT2024-12-202,386.701,726.801,731.200.00-1220.00%
NDX250117C168000002024-02-20 12:24PM EDT2025-01-172,185.502,734.802,764.100.00--130.53%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P168000002024-05-16 9:40AM EDT2024-05-200.300.000.350.00-1546.36%
NDXP240521P168000002024-05-13 9:51AM EDT2024-05-213.180.050.550.00-91039.53%
NDXP240522P168000002024-04-24 12:17PM EDT2024-05-22132.480.050.750.00-2235.32%
NDXP240523P168000002024-05-16 10:17AM EDT2024-05-231.500.501.300.00-61133.52%
NDXP240524P168000002024-05-16 3:29PM EDT2024-05-242.150.701.500.00-1731.10%
NDXP240528P168000002024-05-13 3:31PM EDT2024-05-289.511.402.250.00-101025.29%
NDXP240529P168000002024-04-26 10:29AM EDT2024-05-29109.602.052.900.00-3324.91%
NDXP240530P168000002024-05-06 9:34AM EDT2024-05-3039.552.853.800.00-1124.72%
NDXP240531P168000002024-05-17 3:38PM EDT2024-05-314.703.604.60-2.65-36.05%658724.40%
NDXP240605P168000002024-05-03 9:35AM EDT2024-06-0573.156.307.500.00-1022.31%
NDXP240606P168000002024-05-13 10:18AM EDT2024-06-0623.325.8010.000.00-1122.75%
NDXP240610P168000002024-05-13 10:27AM EDT2024-06-1028.958.9013.200.00-1021.70%
NDXP240614P168000002024-05-16 11:15AM EDT2024-06-1419.9617.9019.70+1.41+7.60%2421.59%
NDX240621P168000002024-05-15 10:03AM EDT2024-06-2127.4825.1026.60-7.47-21.37%132320.46%
NDXP240628P168000002024-05-16 3:59PM EDT2024-06-2838.1034.6036.400.00-41519.97%
NDX240719P168000002024-05-16 12:17PM EDT2024-07-1958.4959.6062.200.00-24618.55%
NDX240816P168000002024-05-16 9:59AM EDT2024-08-16100.52104.80108.900.00-11118.11%
NDX240920P168000002024-04-30 11:11AM EDT2024-09-20404.40161.50166.300.00-11617.72%
NDXP240930P168000002024-05-02 9:31AM EDT2024-09-30476.09177.10183.200.00-1617.67%
NDX241115P168000002024-05-17 2:43PM EDT2024-11-15288.97276.30283.30-44.09-13.24%1118.15%
NDX241220P168000002024-05-14 1:53PM EDT2024-12-20405.30335.30344.400.00-23718.10%
NDXP241231P168000002024-04-17 12:32PM EDT2024-12-31746.95348.30359.000.00-4017.99%
NDX250117P168000002024-04-23 2:55PM EDT2025-01-17703.40371.70382.400.00-1217.87%
NDX250321P168000002024-03-15 2:30PM EDT2025-03-21814.70720.50745.100.00--1322.56%
NDX251219P168000002024-04-04 12:37PM EDT2025-12-19949.80695.501,245.500.00-1122.59%