New Zealand markets open in 3 hours 22 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,391.18-102.44 (-0.59%)
As of 02:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:17000.00
Callsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240418C170000002024-04-17 11:06AM EDT2024-04-18672.90422.20440.100.00-1150.45%
NDX240419C170000002024-04-18 11:36AM EDT2024-04-19553.90429.90445.60-228.29-29.19%56837.22%
NDXP240422C170000002024-04-15 12:07PM EDT2024-04-221,067.45448.70465.900.00-1226.94%
NDXP240426C170000002024-04-17 11:06AM EDT2024-04-26740.90521.90534.500.00-1427.77%
NDXP240503C170000002024-03-07 11:39AM EDT2024-05-031,504.941,233.601,248.000.00--172.02%
NDX240517C170000002024-04-17 2:35PM EDT2024-05-17800.40697.20733.100.00-15526.14%
NDX240621C170000002024-04-03 11:26AM EDT2024-06-211,602.70933.60943.200.00-140525.26%
NDXP240628C170000002024-04-02 2:15PM EDT2024-06-281,515.20969.90983.000.00-4425.34%
NDX240719C170000002024-02-09 10:48AM EDT2024-07-191,592.151,701.701,717.500.00-2643.80%
NDX240816C170000002024-04-09 10:54AM EDT2024-08-161,649.231,223.701,235.300.00-21226.04%
NDX240920C170000002024-03-18 3:35PM EDT2024-09-201,939.571,446.401,462.200.00-117428.06%
NDXP240930C170000002023-12-11 11:52AM EDT2024-09-30986.701,218.901,242.400.00-21722.39%
NDX241220C170000002024-03-14 3:00PM EDT2024-12-202,274.832,217.602,244.000.00-118736.32%
NDXP241231C170000002024-03-01 11:10AM EDT2024-12-312,372.352,432.902,466.000.00-31039.44%
NDX250117C170000002024-04-16 10:15AM EDT2025-01-172,150.001,885.401,904.000.00-1328.64%
NDX251219C170000002023-04-24 3:08PM EDT2025-12-19798.00944.001,144.000.00--110.53%
Putsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240418P170000002024-04-18 2:21PM EDT2024-04-180.200.050.30-3.40-97.14%30517317.30%
NDX240419P170000002024-04-18 2:09PM EDT2024-04-193.602.753.20-1.45-28.71%9523317.17%
NDXP240422P170000002024-04-18 2:21PM EDT2024-04-2221.0021.5022.40+8.50+52.15%122417.21%
NDXP240423P170000002024-04-17 10:58AM EDT2024-04-2322.2031.8033.000.00-1317.82%
NDXP240424P170000002024-04-18 1:30PM EDT2024-04-2442.2043.7046.30+11.05+35.47%52118.67%
NDXP240426P170000002024-04-18 10:27AM EDT2024-04-2662.9075.6077.30-20.02-24.14%37220.40%
NDXP240430P170000002024-04-17 1:05PM EDT2024-04-3096.1099.00102.400.00-22719.39%
NDXP240501P170000002024-04-17 2:37PM EDT2024-05-01102.75115.40119.100.00-131120.17%
NDXP240503P170000002024-04-17 12:06PM EDT2024-05-03134.13139.50142.100.00-52120.73%
NDXP240506P170000002024-04-17 11:52AM EDT2024-05-06129.13146.50153.300.00-1319.84%
NDXP240510P170000002024-04-12 11:42AM EDT2024-05-1092.30177.40181.800.00-2519.89%
NDX240517P170000002024-04-18 1:24PM EDT2024-05-17216.30214.10216.00+27.22+14.40%1321519.33%
NDXP240524P170000002024-04-15 11:11AM EDT2024-05-24140.80255.00261.000.00-3419.62%
NDXP240531P170000002024-04-17 12:24PM EDT2024-05-31272.40280.30288.000.00-1519.20%
NDX240621P170000002024-04-17 3:48PM EDT2024-06-21333.80358.30361.600.00-8648218.48%
NDXP240628P170000002024-04-18 1:41PM EDT2024-06-28398.50384.60392.00+33.40+9.15%52618.59%
NDX240719P170000002024-04-17 12:25PM EDT2024-07-19424.80440.50444.900.00-120217.95%
NDX240816P170000002024-04-17 3:48PM EDT2024-08-16492.50519.00525.700.00-2717.84%
NDX240920P170000002024-04-16 3:59PM EDT2024-09-20535.29606.00610.500.00-2813517.65%
NDXP240930P170000002024-04-04 12:08PM EDT2024-09-30377.00625.60635.600.00-1117.66%
NDX241018P170000002024-04-10 3:25PM EDT2024-10-18484.50666.70674.700.00-2717.60%
NDX241115P170000002024-04-11 11:56AM EDT2024-11-15550.00742.80751.000.00-1317.88%
NDX241220P170000002024-04-18 10:24AM EDT2024-12-20790.00803.60809.30+172.60+27.96%121817.62%
NDXP241231P170000002024-04-02 1:04PM EDT2024-12-31631.90812.60825.700.00-1217.53%
NDX250117P170000002024-04-10 11:13AM EDT2025-01-17676.00838.50848.700.00-82917.37%
NDX250321P170000002024-04-09 10:26AM EDT2025-03-21731.60922.40940.200.00-51817.07%
NDX250620P170000002024-04-10 10:40AM EDT2025-06-20914.80981.901,088.400.00-103317.17%