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:18000.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240419C180000002024-04-18 4:07PM EDT2024-04-190.100.000.000.00-1341,46425.00%
NDXP240422C180000002024-04-19 4:08PM EDT2024-04-220.970.301.10-2.33-70.61%3667121.89%
NDXP240423C180000002024-04-19 3:23PM EDT2024-04-230.820.601.55-4.66-85.04%315820.44%
NDXP240424C180000002024-04-19 3:13PM EDT2024-04-241.701.202.30-25.20-93.68%612619.68%
NDXP240425C180000002024-04-18 12:37PM EDT2024-04-2536.002.403.800.00-41119.62%
NDXP240426C180000002024-04-19 11:57AM EDT2024-04-265.204.506.10-30.35-85.37%17416219.82%
NDXP240429C180000002024-04-18 2:43PM EDT2024-04-2941.906.608.400.00-121617.89%
NDXP240503C180000002024-04-19 2:45PM EDT2024-05-0325.1324.2027.00-108.87-81.25%53319.69%
NDXP240506C180000002024-04-19 11:51AM EDT2024-05-0649.0027.5032.90-87.20-64.02%1218.91%
NDXP240507C180000002024-04-08 3:45PM EDT2024-05-07464.0232.6036.100.00--118.87%
NDXP240509C180000002024-04-08 3:45PM EDT2024-05-09485.3842.3047.500.00--119.39%
NDXP240510C180000002024-04-19 10:13AM EDT2024-05-1093.4547.5051.50-43.48-31.75%21119.41%
NDX240517C180000002024-04-19 3:42PM EDT2024-05-1770.0074.0077.20-81.80-53.89%3627019.24%
NDXP240524C180000002024-04-18 2:44PM EDT2024-05-24112.93115.30120.70-106.04-48.43%1420.33%
NDXP240531C180000002024-04-19 2:42PM EDT2024-05-31142.30141.20149.60-433.34-75.28%4420.30%
NDX240621C180000002024-04-19 12:22PM EDT2024-06-21253.55235.30243.40-166.31-39.61%251420.75%
NDXP240628C180000002024-04-19 2:53PM EDT2024-06-28263.80266.80277.10-136.28-34.06%12521.02%
NDX240719C180000002024-04-17 12:05PM EDT2024-07-19350.42353.00361.20-227.33-39.35%21421.26%
NDX240816C180000002024-04-19 2:30PM EDT2024-08-16484.15468.40479.20-232.47-32.44%51021.92%
NDX240920C180000002024-04-19 1:11PM EDT2024-09-20656.20607.20620.10-160.85-19.69%1059922.65%
NDXP240930C180000002024-03-19 2:36PM EDT2024-09-301,292.00814.40826.700.00-1209226.62%
NDX241018C180000002024-01-08 2:29PM EDT2024-10-18689.001,235.501,251.600.00-2734.22%
NDX241115C180000002024-02-05 4:42PM EDT2024-11-151,294.751,532.401,549.800.00--137.66%
NDX241220C180000002024-04-08 2:28PM EDT2024-12-201,624.78970.60992.200.00-827224.82%
NDXP241231C180000002024-02-23 4:50PM EDT2024-12-311,631.501,829.801,855.600.00-3339.48%
NDX250117C180000002024-04-08 2:28PM EDT2025-01-171,731.631,068.201,093.200.00-8425.25%
NDX250321C180000002024-04-04 3:11PM EDT2025-03-211,869.281,265.801,301.000.00-83325.97%
NDX250620C180000002024-04-19 2:02PM EDT2025-06-201,604.851,484.501,633.10-149.89-8.54%71227.57%
NDX251219C180000002024-04-15 9:37AM EDT2025-12-192,766.001,832.402,382.400.00-1331.62%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240419P180000002024-04-18 4:07PM EDT2024-04-19633.600.000.000.00-421,4570.00%
NDXP240422P180000002024-04-19 9:30AM EDT2024-04-22670.82947.10976.50+101.12+17.75%23032.90%
NDXP240423P180000002024-04-17 10:42AM EDT2024-04-23363.23946.80971.600.00-543527.04%
NDXP240424P180000002024-04-19 3:10PM EDT2024-04-24964.03944.90969.20+442.08+84.70%411723.37%
NDXP240425P180000002024-04-18 10:45AM EDT2024-04-25470.05939.90961.900.00-1100.00%
NDXP240426P180000002024-04-19 2:55PM EDT2024-04-26965.15939.60960.60+375.35+63.64%41570.00%
NDXP240429P180000002024-04-18 3:50PM EDT2024-04-29607.03938.80960.000.00-2220.00%
NDXP240430P180000002024-04-19 12:14PM EDT2024-04-30906.35938.70959.60+482.30+113.74%170.00%
NDXP240501P180000002024-04-17 9:33AM EDT2024-05-01360.20940.90961.400.00-110.00%
NDXP240502P180000002024-04-18 2:10PM EDT2024-05-02634.60937.00957.200.00-240.00%
NDXP240503P180000002024-04-19 10:19AM EDT2024-05-03753.28942.00961.30+84.88+12.70%1500.00%
NDXP240507P180000002024-04-11 3:49PM EDT2024-05-07185.94946.60965.800.00--011.78%
NDXP240510P180000002024-04-12 10:44AM EDT2024-05-10334.25951.30969.300.00-2812.26%
NDXP240513P180000002024-04-11 10:23AM EDT2024-05-13332.15953.40973.800.00--212.62%
NDXP240515P180000002024-04-17 12:04PM EDT2024-05-15590.00964.30984.300.00-1813.98%
NDXP240516P180000002024-04-17 10:29AM EDT2024-05-16510.75964.50984.400.00-25113.74%
NDX240517P180000002024-04-19 3:42PM EDT2024-05-171,013.42965.30982.20+298.12+41.68%624113.18%
NDXP240524P180000002024-04-17 3:22PM EDT2024-05-24652.63987.301,003.800.00-2314.26%
NDXP240531P180000002024-04-16 2:44PM EDT2024-05-31559.00998.901,020.900.00-2214.45%
NDXP240607P180000002024-04-12 11:26AM EDT2024-06-07455.401,019.301,035.300.00-1114.39%
NDX240621P180000002024-04-16 2:09PM EDT2024-06-211,052.751,044.401,060.60+462.49+78.35%142714.12%
NDXP240628P180000002024-03-21 9:32AM EDT2024-06-28865.801,057.301,076.90+461.79+114.30%16414.20%
NDX240719P180000002024-04-17 9:54AM EDT2024-07-19704.001,086.201,102.000.00-11613.50%
NDX240816P180000002024-04-19 2:30PM EDT2024-08-161,124.841,138.301,154.20+261.14+30.24%22413.56%
NDX240920P180000002024-04-15 10:36AM EDT2024-09-20723.871,195.801,211.100.00-311713.50%
NDXP240930P180000002024-04-11 9:42AM EDT2024-09-30733.701,212.901,229.800.00-1313.56%
NDX241018P180000002024-04-10 10:34AM EDT2024-10-181,205.951,240.601,256.60+445.15+58.51%41013.52%
NDX241115P180000002024-04-09 1:35PM EDT2024-11-15836.001,300.601,320.000.00-2813.98%
NDX241220P180000002024-04-19 12:31PM EDT2024-12-201,335.001,350.701,373.60+151.40+12.79%512614.01%
NDX250117P180000002024-04-11 11:04AM EDT2025-01-17945.231,375.201,398.700.00-3223213.74%
NDX250221P180000002024-03-14 10:30AM EDT2025-02-211,039.501,028.901,055.300.00-116.32%
NDX250321P180000002024-04-17 9:53AM EDT2025-03-211,175.001,443.401,477.700.00-22813.69%
NDX250620P180000002024-04-12 3:53PM EDT2025-06-201,195.701,467.001,617.200.00-21214.15%
NDX251219P180000002024-04-19 12:44PM EDT2025-12-191,726.501,610.001,804.00+273.23+18.80%101114.05%