New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,623.39-81.82 (-0.44%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:17500.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524C175000002024-05-16 12:16PM EDT2024-05-241,161.350.000.000.00-280.00%
NDXP240528C175000002024-05-03 2:12PM EDT2024-05-28603.080.000.000.00-410.00%
NDXP240529C175000002024-04-26 2:00PM EDT2024-05-29570.700.000.000.00-210.00%
NDXP240530C175000002024-04-26 1:40PM EDT2024-05-30581.250.000.000.00-45250.00%
NDXP240531C175000002024-05-21 2:27PM EDT2024-05-311,205.580.000.000.00-1210.00%
NDXP240604C175000002024-05-22 11:19AM EDT2024-06-041,286.920.000.000.00-120.00%
NDXP240605C175000002024-05-01 11:25AM EDT2024-06-05352.100.000.000.00--530.00%
NDXP240607C175000002024-05-23 3:01PM EDT2024-06-071,131.000.000.000.00-150.00%
NDXP240614C175000002024-04-26 2:14PM EDT2024-06-14669.730.000.000.00-210.00%
NDX240621C175000002024-05-23 2:49PM EDT2024-06-211,207.050.000.000.00-131450.00%
NDXP240628C175000002024-05-23 10:52AM EDT2024-06-281,411.000.000.000.00-4190.00%
NDX240719C175000002024-04-24 10:23AM EDT2024-07-19801.060.000.000.00-4250.00%
NDX240816C175000002024-05-15 11:40AM EDT2024-08-161,427.830.000.000.00-7130.00%
NDX240920C175000002024-05-07 11:10AM EDT2024-09-201,359.520.000.000.00-1002210.00%
NDXP240930C175000002023-12-11 11:52AM EDT2024-09-30750.50939.30961.400.00-230.00%
NDX241018C175000002024-03-26 3:46PM EDT2024-10-181,793.970.000.000.00-210.00%
NDX241115C175000002024-03-25 11:09AM EDT2024-11-151,969.601,342.201,353.000.00-923112.80%
NDX241220C175000002024-05-15 2:27PM EDT2024-12-202,062.770.000.000.00-1560.00%
NDXP241231C175000002024-04-19 11:44AM EDT2024-12-311,350.152,044.902,060.900.00-6425.48%
NDX250117C175000002024-04-25 1:26PM EDT2025-01-171,447.790.000.000.00-190.00%
NDXP250331C175000002024-04-04 9:37AM EDT2025-03-312,467.401,967.902,005.800.00-3320.61%
NDX251219C175000002023-04-17 11:44AM EDT2025-12-19726.00800.001,000.000.00--100.00%
NDX261218C175000002024-02-05 10:39AM EDT2026-12-183,340.000.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524P175000002024-05-23 2:52PM EDT2024-05-240.650.000.000.00-111825.00%
NDXP240528P175000002024-05-20 9:38AM EDT2024-05-283.950.000.000.00-273312.50%
NDXP240529P175000002024-05-22 10:01AM EDT2024-05-291.650.000.000.00-5166.25%
NDXP240530P175000002024-05-23 2:04PM EDT2024-05-304.200.000.000.00-296.25%
NDXP240531P175000002024-05-23 3:22PM EDT2024-05-316.890.000.000.00-7176.25%
NDXP240603P175000002024-05-17 1:55PM EDT2024-06-0314.230.000.000.00-116.25%
NDXP240604P175000002024-05-23 11:06AM EDT2024-06-047.250.000.000.00-146.25%
NDXP240605P175000002024-05-10 12:58PM EDT2024-06-0585.050.000.000.00--16.25%
NDXP240606P175000002024-05-08 10:07AM EDT2024-06-06124.340.000.000.00--226.25%
NDXP240607P175000002024-05-16 10:15AM EDT2024-06-0726.650.000.000.00-116.25%
NDXP240610P175000002024-05-23 2:52PM EDT2024-06-1025.000.000.000.00-136.25%
NDXP240611P175000002024-05-09 1:35PM EDT2024-06-11120.850.000.000.00-2226.25%
NDXP240614P175000002024-05-23 2:36PM EDT2024-06-1442.500.000.000.00-10313.13%
NDXP240620P175000002024-05-21 11:47AM EDT2024-06-2041.370.000.000.00-103.13%
NDX240621P175000002024-05-23 4:01PM EDT2024-06-2151.700.000.000.00-127533.13%
NDXP240628P175000002024-05-23 1:51PM EDT2024-06-2860.100.000.000.00-1193.13%
NDXP240705P175000002024-05-23 2:22PM EDT2024-07-0583.760.000.000.00-233.13%
NDX240719P175000002024-05-13 2:14PM EDT2024-07-19212.930.000.000.00-11053.13%
NDX240816P175000002024-05-14 10:21AM EDT2024-08-16285.000.000.000.00-3231.56%
NDX240920P175000002024-05-21 11:22AM EDT2024-09-20236.060.000.000.00-552661.56%
NDXP240930P175000002024-05-02 9:31AM EDT2024-09-30707.810.000.000.00-1271.56%
NDX241018P175000002024-05-23 12:08PM EDT2024-10-18266.600.000.000.00-141.56%
NDX241115P175000002024-04-26 12:39PM EDT2024-11-15734.750.000.000.00-5191.56%
NDX241220P175000002024-05-15 11:17AM EDT2024-12-20494.000.000.000.00-11851.56%
NDX250117P175000002024-03-01 2:31PM EDT2025-01-17739.23728.90745.600.00-3521.07%
NDX250221P175000002024-05-01 9:30AM EDT2025-02-211,005.000.000.000.00--11.56%
NDX250321P175000002024-05-07 11:01AM EDT2025-03-21749.000.000.000.00--21.56%
NDX250620P175000002024-05-13 3:35PM EDT2025-06-20829.280.000.000.00-2470.78%
NDX251219P175000002024-04-23 11:27AM EDT2025-12-191,275.100.000.000.00-580.78%
NDX261218P175000002024-02-05 10:30AM EDT2026-12-181,688.000.000.000.00-100.78%