New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,546.23-11.73 (-0.06%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:18275.00
Callsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520C182750002024-05-16 3:52PM EDT2024-05-20324.85257.60274.300.00-129.65%
NDXP240521C182750002024-05-16 10:21AM EDT2024-05-21360.33263.90280.100.00-1210.63%
NDXP240523C182750002024-05-15 12:24PM EDT2024-05-23345.95316.00330.900.00-2116.99%
NDXP240524C182750002024-05-16 12:57PM EDT2024-05-24441.10326.40341.700.00-1917.04%
NDXP240528C182750002024-05-09 10:28AM EDT2024-05-28166.08339.30354.100.00-2014.76%
NDXP240530C182750002024-05-16 9:30AM EDT2024-05-30438.39359.50374.400.00-1115.27%
NDXP240531C182750002024-05-17 1:51PM EDT2024-05-31372.10373.30388.50-91.44-19.73%31515.82%
NDXP240603C182750002024-05-17 1:55PM EDT2024-06-03385.67412.40432.80+135.96+54.45%1117.43%
NDXP240607C182750002024-05-16 3:05PM EDT2024-06-07506.00430.40443.300.00-1416.32%
NDXP240614C182750002024-05-13 11:02AM EDT2024-06-14347.58492.00504.600.00-2717.33%
NDX240621C182750002024-05-16 9:47AM EDT2024-06-21599.80529.00542.000.00-1811317.21%
NDXP240628C182750002024-05-06 1:45PM EDT2024-06-28389.46579.40589.900.00-21017.70%
NDX240719C182750002024-04-10 1:24PM EDT2024-07-19677.10515.80521.800.00--212.14%
NDX240920C182750002024-04-29 11:57AM EDT2024-09-20729.971,032.801,042.700.00--120.88%
Putsfor20 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240520P182750002024-05-17 3:53PM EDT2024-05-201.491.201.75-6.76-81.94%1138.70%
NDXP240522P182750002024-05-17 2:54PM EDT2024-05-2214.3810.7012.10-36.18-71.56%17310.35%
NDXP240524P182750002024-05-15 11:56AM EDT2024-05-2494.2649.5052.500.00-1314.84%
NDXP240528P182750002024-05-17 2:29PM EDT2024-05-2875.7060.7063.70-116.30-60.57%1212.95%
NDXP240531P182750002024-05-17 1:54PM EDT2024-05-3188.3083.4087.00-9.32-9.55%4313.42%
NDXP240607P182750002024-05-16 11:21AM EDT2024-06-07115.07123.30127.200.00-6313.55%
NDX240621P182750002024-05-17 9:44AM EDT2024-06-21191.38185.80190.60-40.32-17.40%216213.52%
NDXP240628P182750002024-05-14 3:41PM EDT2024-06-28223.77215.70222.40-105.41-32.02%4313.69%
NDX240719P182750002024-05-09 3:03PM EDT2024-07-19492.00280.30287.300.00-5513.40%