New Zealand markets open in 8 hours 54 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,713.80+39.61 (+0.21%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:16900.00
Callsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240523C169000002024-05-16 12:57PM EDT2024-05-231,767.810.000.000.00--10.00%
NDXP240524C169000002024-05-07 11:33AM EDT2024-05-241,295.050.000.000.00-200.00%
NDXP240529C169000002024-04-26 10:26AM EDT2024-05-29983.680.000.000.00-330.00%
NDXP240607C169000002024-05-03 1:54PM EDT2024-06-071,140.700.000.000.00-210.00%
NDX240621C169000002023-12-27 1:45PM EDT2024-06-211,056.581,265.201,276.900.00-12340.00%
NDXP240628C169000002023-11-30 2:22PM EDT2024-06-28599.401,031.201,046.600.00--80.00%
NDX240719C169000002024-04-22 12:45PM EDT2024-07-19909.050.000.000.00-440.00%
NDX240920C169000002023-12-28 11:05AM EDT2024-09-201,430.001,620.001,636.600.00-440.00%
NDX241220C169000002024-02-15 4:45PM EDT2024-12-202,257.132,217.902,245.900.00-15420.50%
NDXP241231C169000002024-01-12 12:34PM EDT2024-12-311,604.302,365.702,390.900.00--123.14%
NDX250117C169000002024-02-20 12:24PM EDT2025-01-172,117.892,660.802,689.900.00-1128.21%
NDX251219C169000002023-08-07 12:47PM EDT2025-12-192,054.001,936.002,136.000.00--610.86%
Putsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240522P169000002024-05-17 12:02PM EDT2024-05-220.250.000.000.00-1125.00%
NDXP240523P169000002024-05-16 12:20PM EDT2024-05-232.040.000.000.00-72025.00%
NDXP240524P169000002024-05-15 12:18PM EDT2024-05-243.510.000.000.00-24125.00%
NDXP240528P169000002024-05-16 10:24AM EDT2024-05-283.400.000.000.00-1412.50%
NDXP240529P169000002024-05-14 2:15PM EDT2024-05-299.100.000.000.00-11112.50%
NDXP240530P169000002024-05-10 9:40AM EDT2024-05-3017.500.000.000.00-1112.50%
NDXP240531P169000002024-05-15 9:30AM EDT2024-05-318.750.000.000.00-11612.50%
NDXP240603P169000002024-05-10 9:48AM EDT2024-06-0321.880.000.000.00-1112.50%
NDXP240604P169000002024-05-10 9:54AM EDT2024-06-0424.570.000.000.00-106.25%
NDXP240605P169000002024-05-13 10:23AM EDT2024-06-0524.950.000.000.00-116.25%
NDXP240606P169000002024-05-02 9:31AM EDT2024-06-06177.720.000.000.00--16.25%
NDXP240607P169000002024-05-14 10:23AM EDT2024-06-0727.750.000.000.00-10116.25%
NDXP240611P169000002024-05-14 2:09PM EDT2024-06-1129.920.000.000.00-116.25%
NDXP240612P169000002024-05-15 10:28AM EDT2024-06-1225.100.000.000.00-106.25%
NDXP240613P169000002024-05-15 10:17AM EDT2024-06-1328.050.000.000.00-116.25%
NDXP240614P169000002024-05-16 1:15PM EDT2024-06-1420.000.000.000.00-156.25%
NDX240621P169000002024-05-20 1:27PM EDT2024-06-2122.800.000.000.00-10636.25%
NDXP240628P169000002024-05-21 11:15AM EDT2024-06-2829.150.000.000.00-3106.25%
NDX240719P169000002024-05-21 3:20PM EDT2024-07-1951.420.000.000.00-2253.13%
NDX240816P169000002024-05-21 1:04PM EDT2024-08-1698.680.000.000.00-153.13%
NDX240920P169000002024-05-21 11:11AM EDT2024-09-20155.830.000.000.00-4213.13%
NDXP240930P169000002024-05-21 1:58PM EDT2024-09-30168.600.000.000.00-1153.13%
NDX241018P169000002023-12-12 11:34AM EDT2024-10-181,103.30870.50889.800.00--236.12%
NDX241115P169000002024-05-14 2:33PM EDT2024-11-15351.540.000.000.00-133.13%
NDX241220P169000002024-01-08 3:35PM EDT2024-12-201,084.80692.50707.500.00-1226.53%
NDXP241231P169000002024-04-17 12:32PM EDT2024-12-31775.35365.60376.400.00-4018.76%
NDX250620P169000002024-03-26 9:31AM EDT2025-06-20801.75956.101,025.500.00-324024.29%
NDX251219P169000002023-08-07 12:47PM EDT2025-12-191,896.001,852.002,050.000.00--632.35%