New Zealand markets open in 5 hours 59 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
17,557.30+63.68 (+0.36%)
As of 12:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:17900.00
Callsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240419C179000002024-04-18 11:45AM EDT2024-04-192.352.202.35-2.95-56.73%3125,04014.14%
NDXP240422C179000002024-04-18 10:58AM EDT2024-04-2220.7018.2019.10-4.78-18.76%4615814.50%
NDXP240426C179000002024-04-18 11:22AM EDT2024-04-2691.8780.7082.50-48.40-34.50%2319.00%
NDXP240501C179000002024-04-10 11:58AM EDT2024-05-01376.60123.30127.000.00--119.04%
NDXP240502C179000002024-04-08 12:31PM EDT2024-05-02487.39137.50140.200.00--119.44%
NDXP240503C179000002024-04-17 10:09AM EDT2024-05-03228.95153.40155.800.00-1320.00%
NDXP240510C179000002024-04-08 12:31PM EDT2024-05-10548.52201.50205.700.00--119.76%
NDX240517C179000002024-04-18 11:17AM EDT2024-05-17264.04245.30247.50+23.94+9.97%11119.50%
NDXP240524C179000002024-04-16 11:23AM EDT2024-05-24430.25301.20307.900.00-31320.39%
NDXP240531C179000002024-04-15 1:34PM EDT2024-05-31492.33333.60346.700.00-1220.34%
NDX240621C179000002024-04-16 12:37PM EDT2024-06-21593.30464.30468.000.00-152620.92%
NDXP240628C179000002024-03-14 2:18PM EDT2024-06-28940.00793.80809.000.00-1130.92%
NDX240719C179000002024-03-14 11:45AM EDT2024-07-191,030.91903.80915.000.00-2230.21%
NDX240816C179000002024-02-22 12:31PM EDT2024-08-161,129.751,299.501,313.900.00-202036.38%
NDX240920C179000002024-04-17 1:39PM EDT2024-09-20945.20908.40915.300.00-405223.33%
NDX241018C179000002024-03-26 3:48PM EDT2024-10-181,522.411,032.701,043.000.00-2124.05%
NDX241220C179000002024-01-08 4:19PM EDT2024-12-20970.301,529.101,553.900.00-28129.62%
NDX250117C179000002024-03-18 9:30AM EDT2025-01-171,815.871,395.901,418.500.00-1125.85%
NDX251219C179000002023-12-22 12:51PM EDT2025-12-192,010.252,104.902,654.900.00-11131.04%
Putsfor18 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240418P179000002024-04-18 10:58AM EDT2024-04-18335.81341.20357.00-51.43-13.28%23929.80%
NDX240419P179000002024-04-17 10:29AM EDT2024-04-19320.00343.40358.40+87.99+37.93%1512221.64%
NDXP240422P179000002024-04-16 9:34AM EDT2024-04-22282.84353.90368.400.00-11115.94%
NDXP240423P179000002024-04-17 10:38AM EDT2024-04-23294.00368.40381.500.00-1416.85%
NDXP240424P179000002024-04-17 11:13AM EDT2024-04-24326.62381.70395.500.00-2717.64%
NDXP240426P179000002024-04-17 2:43PM EDT2024-04-26374.22402.10419.300.00-21618.35%
NDXP240429P179000002024-04-18 11:11AM EDT2024-04-29402.23415.40425.50+16.80+4.36%1316.49%
NDXP240501P179000002024-04-11 3:35PM EDT2024-05-01132.07440.10450.300.00-15117.42%
NDXP240503P179000002024-04-17 10:09AM EDT2024-05-03384.40465.90472.200.00-11818.01%
NDXP240507P179000002024-04-11 3:49PM EDT2024-05-07160.41479.00489.500.00--017.29%
NDXP240510P179000002024-04-12 3:29PM EDT2024-05-10329.58491.70503.600.00-12617.01%
NDXP240516P179000002024-04-11 9:31AM EDT2024-05-16300.45526.10535.500.00--116.90%
NDX240517P179000002024-04-18 9:51AM EDT2024-05-17520.80526.20531.60+5.04+0.98%263616.41%
NDXP240524P179000002024-04-17 3:42PM EDT2024-05-24601.17566.00577.300.00-1316.96%
NDXP240531P179000002024-04-15 1:35PM EDT2024-05-31510.00585.60596.600.00-5916.39%
NDX240621P179000002024-04-17 10:43AM EDT2024-06-21608.10664.20669.000.00-11616.03%
NDXP240628P179000002024-04-15 2:14PM EDT2024-06-28627.97685.50694.700.00-605916.09%
NDX240719P179000002024-04-17 3:25PM EDT2024-07-19762.80731.80737.200.00-2715.39%
NDX240816P179000002024-02-23 10:53AM EDT2024-08-16657.62517.50524.200.00-1217.98%
NDX240920P179000002024-04-17 11:47AM EDT2024-09-20890.00864.80889.800.00-15715.27%
NDX241115P179000002024-04-09 1:35PM EDT2024-11-15801.701,011.301,021.700.00-2315.59%
NDX241220P179000002024-04-08 1:44PM EDT2024-12-20868.501,074.001,081.200.00-22515.48%
NDXP241231P179000002024-01-02 10:38AM EDT2024-12-311,543.301,195.101,314.400.00--119.12%
NDX250221P179000002024-03-14 10:30AM EDT2025-02-211,004.90994.901,020.900.00-1112.88%