New Zealand markets close in 5 hours 41 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,493.62-220.04 (-1.24%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:17200.00
Callsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240418C172000002024-04-17 2:11PM EDT2024-04-18375.55312.40328.50-445.40-54.25%3126.02%
NDX240419C172000002024-03-14 12:13PM EDT2024-04-191,013.45841.00861.100.00-15110.72%
NDXP240422C172000002024-04-15 2:04PM EDT2024-04-22599.65357.80372.500.00-4521.51%
NDXP240510C172000002024-03-26 9:59AM EDT2024-05-101,366.95582.60595.000.00-6624.37%
NDX240517C172000002024-04-08 10:19AM EDT2024-05-171,147.23631.30643.400.00-2123.92%
NDX240621C172000002024-03-07 10:36AM EDT2024-06-211,536.651,321.601,335.500.00-12640.24%
NDXP240628C172000002024-04-16 2:58PM EDT2024-06-281,101.57899.20915.100.00--224.54%
NDX240920C172000002024-04-02 11:44AM EDT2024-09-201,723.001,313.501,328.700.00-12225.94%
NDX241018C172000002024-02-29 12:31PM EDT2024-10-181,837.701,991.602,012.300.00-1037.90%
NDX241115C172000002023-11-30 10:39AM EDT2024-11-15969.901,361.301,394.400.00--123.52%
NDX241220C172000002024-04-03 1:49PM EDT2024-12-202,228.201,709.901,731.600.00-41227.76%
Putsfor17 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240417P172000002024-04-17 3:57PM EDT2024-04-170.050.0020.00-1.72-97.18%1289330.24%
NDXP240418P172000002024-04-17 4:12PM EDT2024-04-188.458.009.10+0.48+6.02%147617.04%
NDX240419P172000002024-04-17 4:06PM EDT2024-04-1915.7014.9016.00+3.93+33.39%307416.28%
NDXP240422P172000002024-04-17 4:03PM EDT2024-04-2246.4546.9049.70-1.00-2.11%7317.36%
NDXP240423P172000002024-04-15 2:24PM EDT2024-04-2365.3062.3065.300.00-2318.17%
NDXP240425P172000002024-04-17 12:51PM EDT2024-04-25105.7092.5097.10+46.45+78.40%91119.55%
NDXP240426P172000002024-04-17 1:06PM EDT2024-04-26114.27112.30116.90+37.88+49.59%182520.53%
NDXP240429P172000002024-03-22 10:32AM EDT2024-04-2972.60124.70131.300.00-1119.24%
NDXP240430P172000002024-04-11 3:21PM EDT2024-04-3035.40136.10142.800.00-11119.49%
NDXP240501P172000002024-04-02 1:34PM EDT2024-05-0187.90155.10162.200.00--220.34%
NDXP240503P172000002024-04-16 11:26AM EDT2024-05-03136.75179.90186.800.00-13920.89%
NDXP240507P172000002024-04-02 9:49AM EDT2024-05-07117.05198.00205.000.00--119.96%
NDXP240510P172000002024-04-16 2:08PM EDT2024-05-10151.60220.10226.700.00-11719.97%
NDXP240514P172000002024-04-12 9:47AM EDT2024-05-14104.36235.80242.900.00-1119.38%
NDX240517P172000002024-04-17 10:38AM EDT2024-05-17208.77258.10262.40+51.47+32.72%1611719.43%
NDXP240531P172000002024-04-16 1:30PM EDT2024-05-31267.57323.20333.500.00-1219.17%
NDX240621P172000002024-04-17 10:44AM EDT2024-06-21354.00403.30411.00+20.72+6.22%266318.54%
NDXP240628P172000002024-04-17 11:06AM EDT2024-06-28384.60427.20437.70+10.90+2.92%2218.51%
NDX240719P172000002024-04-12 11:20AM EDT2024-07-19437.90483.60490.50+94.10+27.37%15117.85%
NDX240816P172000002024-04-15 1:21PM EDT2024-08-16459.33562.40571.200.00-1117.72%
NDX240920P172000002024-04-17 1:39PM EDT2024-09-20633.70647.00654.10+51.50+8.85%4523817.47%
NDXP240930P172000002024-03-18 10:21AM EDT2024-09-30534.18666.90678.000.00-2517.46%
NDX241018P172000002023-12-15 11:50AM EDT2024-10-181,062.20981.40999.000.00-1123.17%
NDX241220P172000002024-04-03 1:49PM EDT2024-12-20631.00847.30855.800.00-31617.48%
NDX250117P172000002024-03-11 12:34PM EDT2025-01-17789.10712.10726.400.00-6614.40%
NDX250620P172000002024-03-27 10:53AM EDT2025-06-20872.301,023.601,149.500.00-101217.23%