New Zealand markets open in 6 hours 2 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,736.58+22.78 (+0.12%)
As of 11:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:18200.00
Callsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240522C182000002024-05-22 11:18AM EDT2024-05-22554.03535.80561.70+58.53+11.81%11046.28%
NDXP240523C182000002024-05-17 10:06AM EDT2024-05-23405.20555.40573.100.00-1436.69%
NDXP240524C182000002024-05-21 12:41PM EDT2024-05-24501.00555.60578.500.00-32131.35%
NDXP240528C182000002024-05-16 9:54AM EDT2024-05-28496.28565.90582.500.00-2321.17%
NDXP240529C182000002024-05-15 9:57AM EDT2024-05-29344.00571.30590.200.00-203020.93%
NDXP240530C182000002024-05-14 2:52PM EDT2024-05-30319.69580.60596.500.00--120.56%
NDXP240531C182000002024-05-21 3:57PM EDT2024-05-31573.20592.20609.800.00-48121.09%
NDXP240603C182000002024-05-17 1:55PM EDT2024-06-03443.23600.30617.800.00-1019.30%
NDXP240605C182000002024-05-14 11:54AM EDT2024-06-05320.00615.40632.500.00--219.29%
NDXP240607C182000002024-05-16 10:03AM EDT2024-06-07570.75637.60653.800.00-5919.84%
NDXP240610C182000002024-05-14 11:54AM EDT2024-06-10353.04646.80662.600.00--218.93%
NDXP240614C182000002024-05-15 2:00PM EDT2024-06-14612.20695.60710.500.00-2620.33%
NDXP240620C182000002024-05-16 10:15AM EDT2024-06-20649.80722.40737.300.00--119.65%
NDX240621C182000002024-05-20 3:58PM EDT2024-06-21678.25732.10746.500.00-127919.81%
NDXP240624C182000002024-05-17 10:00AM EDT2024-06-24615.38742.80757.600.00-1119.48%
NDXP240628C182000002024-05-17 10:11AM EDT2024-06-28646.42779.50787.900.00-11019.85%
NDX240719C182000002024-05-16 1:32PM EDT2024-07-19823.50899.90907.500.00-21020.31%
NDX240816C182000002024-05-16 9:30AM EDT2024-08-16947.101,045.001,055.000.00-2321.04%
NDX240920C182000002024-05-15 3:47PM EDT2024-09-201,136.151,219.001,228.900.00-14821.99%
NDXP240930C182000002024-03-28 2:57PM EDT2024-09-301,250.20783.70797.000.00-1110.87%
NDX241018C182000002024-04-15 3:35PM EDT2024-10-181,005.501,258.601,274.200.00-293020.81%
NDX241220C182000002024-04-10 12:42PM EDT2024-12-201,402.801,289.401,306.100.00-116118.04%
NDXP241231C182000002024-03-01 12:05PM EDT2024-12-311,636.271,626.801,657.200.00-4423.80%
NDX250117C182000002024-05-03 2:07PM EDT2025-01-171,302.101,780.501,790.100.00-2125.20%
NDX250620C182000002024-04-19 2:02PM EDT2025-06-201,504.050.000.000.00-71710.00%
Putsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240522P182000002024-05-21 4:08PM EDT2024-05-220.240.000.250.00-277120.92%
NDXP240523P182000002024-05-22 10:45AM EDT2024-05-233.302.903.30-1.71-34.13%24120.85%
NDXP240524P182000002024-05-22 11:04AM EDT2024-05-246.006.106.70-1.70-22.08%76419.42%
NDXP240528P182000002024-05-21 10:19AM EDT2024-05-2827.0010.8011.600.00-11214.32%
NDXP240529P182000002024-05-21 1:08PM EDT2024-05-2915.7514.4015.30-9.25-37.00%11214.32%
NDXP240530P182000002024-05-21 10:21AM EDT2024-05-3037.4119.4020.500.00-1214.57%
NDXP240531P182000002024-05-21 1:17PM EDT2024-05-3136.5024.2025.200.00-12114.65%
NDXP240604P182000002024-05-16 3:45PM EDT2024-06-0489.9635.2036.700.00-1213.89%
NDXP240606P182000002024-05-22 10:57AM EDT2024-06-0647.4345.3047.60-189.49-79.98%1314.19%
NDXP240607P182000002024-05-21 1:53PM EDT2024-06-0765.4054.2055.800.00-21414.57%
NDXP240610P182000002024-05-16 10:47AM EDT2024-06-10103.8359.2062.000.00-1313.98%
NDXP240614P182000002024-05-22 11:11AM EDT2024-06-1492.0092.2094.10-3.10-3.26%154115.13%
NDX240621P182000002024-05-22 10:24AM EDT2024-06-21115.40110.60112.30+3.40+3.04%242814.41%
NDXP240628P182000002024-05-21 11:51AM EDT2024-06-28156.00136.30140.100.00-1314.47%
NDXP240705P182000002024-05-16 3:53PM EDT2024-07-05211.34154.50158.500.00-101114.15%
NDX240719P182000002024-05-22 9:35AM EDT2024-07-19199.30195.70197.80-68.47-25.57%2913.90%
NDX240816P182000002024-05-10 2:40PM EDT2024-08-16524.40280.00282.800.00-1214.09%
NDX240920P182000002024-05-14 2:40PM EDT2024-09-20538.45367.00369.900.00-31814.11%
NDXP240930P182000002024-05-14 2:14PM EDT2024-09-30574.55389.40394.500.00-3314.15%
NDX241220P182000002024-05-09 12:18PM EDT2024-12-20847.50595.60600.900.00-14314.98%
NDXP241231P182000002024-01-02 10:38AM EDT2024-12-311,692.401,326.101,448.800.00--129.59%
NDX250321P182000002024-05-14 2:38PM EDT2025-03-21894.00736.70750.600.00-105314.83%
NDX250620P182000002024-05-15 10:44AM EDT2025-06-20955.80828.10900.600.00-601915.02%