New Zealand markets open in 4 hours 43 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,928.52-74.97 (-0.42%)
As of 01:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:17100.00
Callsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240415C171000002024-04-11 1:29PM EDT2024-04-151,140.05817.30841.600.00--157.50%
NDX240419C171000002024-03-14 12:13PM EDT2024-04-191,098.45938.70958.300.00-11551.42%
NDXP240422C171000002024-03-21 9:55AM EDT2024-04-221,420.10865.20882.800.00--129.51%
NDXP240503C171000002024-03-07 11:39AM EDT2024-05-031,419.431,144.901,158.900.00--141.67%
NDX240517C171000002024-03-15 12:55PM EDT2024-05-171,086.291,124.901,139.500.00-9017430.57%
NDX240621C171000002024-02-26 3:51PM EDT2024-06-211,450.001,573.501,585.600.00-154537.28%
NDX240920C171000002024-01-26 11:44AM EDT2024-09-201,563.301,787.401,806.500.00-1929.36%
NDX241018C171000002023-11-29 4:59PM EDT2024-10-18936.181,319.301,347.800.00--217.43%
NDX241220C171000002024-03-14 3:00PM EDT2024-12-202,204.482,146.902,173.200.00-115829.94%
Putsfor15 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240415P171000002024-04-15 10:34AM EDT2024-04-150.210.000.30-1.44-87.27%225933.20%
NDXP240416P171000002024-04-15 12:29PM EDT2024-04-161.371.251.65-2.74-66.67%82628.63%
NDXP240417P171000002024-04-15 10:13AM EDT2024-04-172.953.203.60-2.30-43.81%13126.19%
NDXP240418P171000002024-04-15 10:07AM EDT2024-04-184.206.607.40-6.05-59.02%12525.66%
NDX240419P171000002024-04-15 10:22AM EDT2024-04-196.658.909.50-6.15-48.05%94424.08%
NDXP240422P171000002024-04-15 10:10AM EDT2024-04-2211.3516.7017.80-9.18-44.72%102321.78%
NDXP240423P171000002024-03-25 3:54PM EDT2024-04-2341.3021.5022.800.00--121.79%
NDXP240424P171000002024-04-03 10:07AM EDT2024-04-2442.9728.3029.800.00-101022.15%
NDXP240425P171000002024-04-11 3:59PM EDT2024-04-2518.9535.8037.700.00--122.54%
NDXP240426P171000002024-04-12 1:00PM EDT2024-04-2657.7144.1045.700.00-1322.84%
NDXP240429P171000002024-04-08 10:40AM EDT2024-04-2949.6951.0054.200.00-1121.54%
NDXP240430P171000002024-04-12 3:15PM EDT2024-04-3072.4058.9062.200.00-41721.82%
NDXP240501P171000002024-04-11 12:46PM EDT2024-05-0151.7568.9072.700.00-101022.33%
NDXP240503P171000002024-04-12 12:50PM EDT2024-05-0397.2585.0087.300.00-92522.56%
NDXP240507P171000002024-04-02 9:49AM EDT2024-05-07102.6597.80102.000.00--121.75%
NDXP240510P171000002024-04-09 11:44AM EDT2024-05-1098.10113.60117.300.00-1621.63%
NDX240517P171000002024-04-12 3:52PM EDT2024-05-17143.76143.30145.50+2.21+1.56%133821.02%
NDXP240531P171000002024-04-15 9:47AM EDT2024-05-31158.25191.90198.00-12.17-7.14%1120.29%
NDX240621P171000002024-04-12 1:22PM EDT2024-06-21278.50262.00264.300.00-37019.51%
NDXP240628P171000002024-04-12 12:02PM EDT2024-06-28267.22286.40292.200.00-1119.60%
NDX240719P171000002024-04-12 2:01PM EDT2024-07-19340.90337.20341.200.00-13018.89%
NDX240816P171000002024-04-10 1:21PM EDT2024-08-16373.81410.70416.900.00--218.69%
NDX240920P171000002024-04-15 11:23AM EDT2024-09-20478.40488.50492.20+17.40+3.77%12318.29%
NDXP240930P171000002024-03-18 10:21AM EDT2024-09-30509.71511.00519.500.00-2518.36%
NDX241018P171000002023-11-16 10:56AM EDT2024-10-181,420.301,037.501,055.300.00--128.69%
NDX241115P171000002023-12-13 10:43AM EDT2024-11-151,161.901,001.801,024.800.00--626.17%
NDX241220P171000002024-03-06 10:49AM EDT2024-12-20677.00661.10667.900.00-31217.83%
NDXP241231P171000002024-04-02 1:04PM EDT2024-12-31656.70703.50718.400.00--118.35%
NDX250117P171000002024-03-11 10:32AM EDT2025-01-17777.30686.30696.300.00-121217.40%
NDX250321P171000002024-04-12 11:28AM EDT2025-03-21800.00816.40844.200.00-91018.01%