New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,037.65-356.67 (-2.05%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:17300.00
Callsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240423C173000002024-04-19 3:57PM EDT2024-04-2339.0034.1037.30-317.20-89.05%67120.60%
NDXP240501C173000002024-04-16 1:32PM EDT2024-05-01576.50152.20160.700.00-1222.87%
NDXP240503C173000002024-04-12 9:44AM EDT2024-05-03324.70187.00194.90-654.62-66.84%1123.87%
NDX240517C173000002024-04-19 3:21PM EDT2024-05-17296.50291.40297.20-665.90-69.19%3322.29%
NDX240621C173000002024-04-19 12:09PM EDT2024-06-21560.70515.20526.70-846.33-60.15%53123.01%
NDXP240628C173000002024-04-19 12:22PM EDT2024-06-28584.50555.50569.50-195.85-25.10%6623.27%
NDX240719C173000002024-04-19 12:29PM EDT2024-07-19677.50659.80671.60-829.35-55.04%2123.41%
NDX241018C173000002023-12-19 11:39AM EDT2024-10-181,209.501,219.401,234.200.00--228.26%
NDX241220C173000002024-01-11 2:55PM EDT2024-12-201,329.902,056.602,079.300.00-2939.59%
NDXP241231C173000002024-02-01 12:56PM EDT2024-12-311,614.132,296.602,322.700.00--343.05%
NDX251219C173000002023-04-25 9:31AM EDT2025-12-19694.00962.001,162.000.00-10914.59%
Putsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240422P173000002024-04-19 4:03PM EDT2024-04-22281.33270.20284.70+198.33+238.95%1148820.80%
NDXP240423P173000002024-04-19 10:29AM EDT2024-04-23180.00288.10303.80+69.93+63.53%72421.52%
NDXP240424P173000002024-04-19 4:06PM EDT2024-04-24317.65303.60318.90+192.90+154.63%1721.39%
NDXP240426P173000002024-04-19 2:55PM EDT2024-04-26342.60339.80354.60+222.46+185.17%81122.34%
NDXP240429P173000002024-04-18 9:49AM EDT2024-04-29168.12355.10368.700.00-5619.74%
NDXP240430P173000002024-04-19 11:24AM EDT2024-04-30287.40367.30381.30+167.71+140.12%1119.97%
NDXP240501P173000002024-04-19 3:44PM EDT2024-05-01417.00387.50401.10+272.85+189.28%12120.88%
NDXP240502P173000002024-03-27 11:06AM EDT2024-05-0296.00397.00408.200.00-1120.61%
NDXP240503P173000002024-04-19 10:37AM EDT2024-05-03368.53413.00425.60+127.31+52.78%31721.26%
NDXP240506P173000002024-04-19 10:14AM EDT2024-05-06301.40423.80436.70+55.71+22.67%2219.99%
NDXP240510P173000002024-04-05 12:48PM EDT2024-05-10126.65454.10465.300.00-2319.78%
NDXP240513P173000002024-04-11 3:24PM EDT2024-05-1386.42462.50475.700.00--119.08%
NDXP240514P173000002024-04-12 9:47AM EDT2024-05-14118.23470.60483.000.00-1119.12%
NDXP240516P173000002024-04-19 12:55PM EDT2024-05-16446.70487.80501.70+196.00+78.18%2419.44%
NDX240517P173000002024-04-19 2:40PM EDT2024-05-17504.50490.60501.40+174.40+52.83%203419.06%
NDXP240524P173000002024-04-19 2:46PM EDT2024-05-24556.00535.60547.10+196.00+54.44%1519.26%
NDXP240531P173000002024-04-19 11:50AM EDT2024-05-31475.00558.80574.90+85.00+21.79%5218.79%
NDX240621P173000002024-04-19 2:14PM EDT2024-06-21606.30636.20647.60+141.20+30.36%4020117.92%
NDXP240628P173000002024-04-19 10:22AM EDT2024-06-28553.80658.30672.70+78.24+16.45%3317.85%
NDX240719P173000002024-04-19 11:37AM EDT2024-07-19635.10708.30720.00+261.30+69.90%11817.05%
NDX240816P173000002024-03-25 10:43AM EDT2024-08-16369.70780.20792.500.00-1116.78%
NDX240920P173000002024-04-04 10:48AM EDT2024-09-20427.10855.70868.800.00-23016.48%
NDXP240930P173000002024-01-24 11:51AM EDT2024-09-30694.70583.40598.500.00--19.96%
NDX241018P173000002023-12-15 4:59PM EDT2024-10-181,128.001,021.201,039.900.00-3518.74%
NDX241115P173000002024-02-08 12:43PM EDT2024-11-15744.20691.40705.900.00--1010.92%
NDX241220P173000002024-04-04 1:11PM EDT2024-12-20622.601,042.601,063.200.00-153816.56%