New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,674.19+127.96 (+0.69%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:17400.00
Callsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240522C174000002024-05-03 10:18AM EDT2024-05-22573.620.000.000.00-230.00%
NDXP240523C174000002024-04-19 11:30AM EDT2024-05-23371.501,148.101,164.100.00-220.00%
NDXP240524C174000002024-05-02 10:23AM EDT2024-05-24345.000.000.000.00-230.00%
NDXP240528C174000002024-05-06 3:00PM EDT2024-05-28766.250.000.000.00--20.00%
NDXP240529C174000002024-05-03 10:18AM EDT2024-05-29627.450.000.000.00-210.00%
NDXP240530C174000002024-04-26 12:37PM EDT2024-05-30641.000.000.000.00-110.00%
NDXP240531C174000002024-05-01 3:53PM EDT2024-05-31395.160.000.000.00-450.00%
NDXP240607C174000002024-05-15 2:46PM EDT2024-06-071,264.980.000.000.00-130.00%
NDXP240614C174000002024-04-26 2:12PM EDT2024-06-14742.110.000.000.00-420.00%
NDX240621C174000002024-05-15 10:00AM EDT2024-06-211,146.570.000.000.00-40610.00%
NDXP240628C174000002024-04-24 10:56AM EDT2024-06-28721.550.000.000.00-650.00%
NDX240719C174000002024-05-09 1:38PM EDT2024-07-191,092.430.000.000.00-110.00%
NDX240816C174000002024-05-15 3:01PM EDT2024-08-161,576.370.000.000.00-160.00%
NDX240920C174000002024-01-17 2:32PM EDT2024-09-20886.701,439.301,454.900.00--714.85%
NDX241018C174000002023-12-05 12:43PM EDT2024-10-18735.30884.60899.800.00--20.00%
NDX241115C174000002023-11-17 10:41AM EDT2024-11-15822.501,133.001,162.200.00-220.00%
NDX241220C174000002023-12-29 3:53PM EDT2024-12-201,392.401,755.301,780.200.00-21018.50%
NDX250117C174000002024-04-25 1:39PM EDT2025-01-171,546.000.000.000.00--20.00%
Putsfor21 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240521P174000002024-05-20 9:31AM EDT2024-05-210.050.000.000.00-34625.00%
NDXP240522P174000002024-05-17 10:39AM EDT2024-05-220.650.000.000.00-14612.50%
NDXP240523P174000002024-05-17 10:39AM EDT2024-05-232.300.000.000.00-14112.50%
NDXP240524P174000002024-05-20 3:47PM EDT2024-05-240.700.000.000.00-31812.50%
NDXP240528P174000002024-05-17 3:56PM EDT2024-05-284.030.000.000.00-1296.25%
NDXP240529P174000002024-05-20 10:10AM EDT2024-05-293.800.000.000.00-266.25%
NDXP240531P174000002024-05-20 1:37PM EDT2024-05-315.680.000.000.00-52626.25%
NDXP240603P174000002024-05-20 9:35AM EDT2024-06-038.800.000.000.00-116.25%
NDXP240604P174000002024-05-07 11:12AM EDT2024-06-0489.400.000.000.00--426.25%
NDXP240606P174000002024-05-14 1:14PM EDT2024-06-0658.130.000.000.00-106.25%
NDXP240607P174000002024-05-16 11:53AM EDT2024-06-0721.300.000.000.00-2196.25%
NDXP240614P174000002024-05-17 3:37PM EDT2024-06-1440.500.000.000.00-12306.25%
NDX240621P174000002024-05-17 3:22PM EDT2024-06-2150.890.000.000.00-32843.13%
NDXP240628P174000002024-05-16 3:59PM EDT2024-06-2872.880.000.000.00-6103.13%
NDXP240705P174000002024-05-17 2:40PM EDT2024-07-0587.950.000.000.00-113.13%
NDX240719P174000002024-05-15 11:38AM EDT2024-07-19124.100.000.000.00-2143.13%
NDX240816P174000002024-05-13 12:25PM EDT2024-08-16262.000.000.000.00-5213.13%
NDX240920P174000002024-05-13 10:16AM EDT2024-09-20344.600.000.000.00-1181.56%
NDXP240930P174000002024-04-25 9:43AM EDT2024-09-30786.660.000.000.00--11.56%
NDX241220P174000002024-04-23 12:59PM EDT2024-12-20875.200.000.000.00-461.56%
NDX250117P174000002024-04-19 9:30AM EDT2025-01-171,000.80490.60502.000.00-1417.34%
NDX250321P174000002024-04-04 12:24PM EDT2025-03-21781.30786.40812.200.00-303020.65%