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:18300.00
Callsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240422C183000002024-04-19 4:09PM EDT2024-04-220.300.050.80-0.69-69.70%61037.62%
NDXP240423C183000002024-04-19 3:30PM EDT2024-04-230.600.151.10-1.65-73.33%4731.84%
NDXP240424C183000002024-04-18 9:30AM EDT2024-04-245.020.401.300.00-1528.12%
NDXP240425C183000002024-04-18 3:16PM EDT2024-04-255.310.651.900.00-211726.36%
NDXP240426C183000002024-04-19 11:56AM EDT2024-04-261.791.852.45-5.51-75.48%374124.88%
NDXP240429C183000002024-04-18 2:43PM EDT2024-04-2912.001.703.100.00-31120.98%
NDXP240501C183000002024-04-18 10:39AM EDT2024-05-0135.583.905.500.00-1220.67%
NDXP240503C183000002024-04-19 1:40PM EDT2024-05-0312.287.609.50-52.00-80.90%5320.84%
NDXP240508C183000002024-04-10 10:25AM EDT2024-05-08245.7011.6016.800.00--3919.75%
NDXP240510C183000002024-04-19 2:48PM EDT2024-05-1020.0018.7021.40-383.85-95.05%5319.73%
NDXP240513C183000002024-04-11 1:23PM EDT2024-05-13363.7619.6025.900.00--219.20%
NDXP240514C183000002024-04-09 2:48PM EDT2024-05-14310.8922.4028.700.00--1619.25%
NDXP240516C183000002024-04-11 1:23PM EDT2024-05-16394.7530.6036.800.00--119.65%
NDX240517C183000002024-04-19 3:46PM EDT2024-05-1731.2533.8036.30-90.01-74.23%244319.21%
NDXP240524C183000002024-04-19 2:47PM EDT2024-05-2459.9360.7065.20-86.17-58.98%3520.10%
NDXP240531C183000002024-04-19 3:40PM EDT2024-05-3181.1779.9087.00-211.83-72.30%4420.02%
NDXP240607C183000002024-04-12 11:26AM EDT2024-06-07488.25107.50113.700.00-1120.25%
NDX240621C183000002024-04-19 3:05PM EDT2024-06-21156.30156.20162.90-144.10-47.97%5234220.39%
NDXP240628C183000002024-04-19 3:21PM EDT2024-06-28191.30182.60191.80-591.49-75.56%10220.65%
NDX240719C183000002024-04-18 1:19PM EDT2024-07-19378.80256.20264.700.00-11620.82%
NDX240816C183000002024-04-18 1:24PM EDT2024-08-16502.00361.30371.000.00-1721.44%
NDX240920C183000002024-04-16 9:32AM EDT2024-09-20825.00492.40501.000.00-110422.13%
NDXP240930C183000002024-04-10 10:26AM EDT2024-09-30988.10523.70537.000.00-15522.31%
NDX241115C183000002024-02-14 4:36PM EDT2024-11-151,205.351,211.601,232.200.00-1133.72%
NDX241220C183000002024-04-01 12:42PM EDT2024-12-201,553.20836.30855.900.00-11012824.29%
NDX250117C183000002024-03-27 9:31AM EDT2025-01-171,706.80929.00953.600.00-1124.72%
NDX250321C183000002024-03-22 3:12PM EDT2025-03-211,935.701,123.101,157.200.00-2225.46%
Putsfor22 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240422P183000002024-04-19 2:08PM EDT2024-04-221,178.811,246.301,276.50+628.19+114.09%4757.27%
NDXP240423P183000002024-04-15 9:31AM EDT2024-04-23264.001,246.001,271.400.00-1243.03%
NDXP240424P183000002024-04-19 1:50PM EDT2024-04-241,128.681,243.701,268.60+876.03+346.74%2135.00%
NDXP240426P183000002024-04-18 12:15PM EDT2024-04-26771.001,235.101,257.000.00-1110.00%
NDXP240429P183000002024-04-09 9:30AM EDT2024-04-29306.901,232.501,254.700.00-110.00%
NDXP240430P183000002024-04-19 2:46PM EDT2024-04-301,262.591,230.401,252.50+952.87+307.66%15150.00%
NDXP240501P183000002024-04-17 1:56PM EDT2024-05-01727.401,229.301,250.800.00-120.00%
NDXP240502P183000002024-04-09 3:02PM EDT2024-05-02414.001,222.401,243.700.00-450.00%
NDXP240503P183000002024-04-19 10:19AM EDT2024-05-031,133.431,223.401,243.70+319.78+39.30%2110.00%
NDXP240506P183000002024-04-10 1:21PM EDT2024-05-06450.791,223.101,243.700.00--00.00%
NDXP240510P183000002024-04-10 1:21PM EDT2024-05-10470.301,219.401,239.400.00-230.00%
NDXP240516P183000002024-04-15 9:35AM EDT2024-05-16447.501,222.201,243.900.00-600.00%
NDX240517P183000002024-04-19 2:42PM EDT2024-05-171,246.821,222.301,240.60+615.72+97.56%2160.00%
NDXP240524P183000002024-04-11 2:26PM EDT2024-05-24384.001,229.701,247.700.00--80.00%
NDXP240531P183000002024-04-16 2:44PM EDT2024-05-31722.091,233.201,257.700.00-110.00%
NDX240621P183000002024-04-16 3:37PM EDT2024-06-21789.011,260.801,278.700.00-830510.62%
NDXP240628P183000002024-03-01 11:15AM EDT2024-06-28629.33529.40539.000.00-220.00%
NDX240719P183000002024-04-11 2:22PM EDT2024-07-19564.321,285.801,302.500.00-82010.83%
NDX240816P183000002024-03-22 10:02AM EDT2024-08-16663.801,324.601,341.600.00-1111.48%
NDX240920P183000002024-04-17 11:44AM EDT2024-09-201,206.781,369.801,386.40+140.58+13.19%311611.73%
NDX241018P183000002024-04-03 9:49AM EDT2024-10-18890.001,406.701,423.500.00-1111.90%
NDX241220P183000002024-04-16 9:54AM EDT2024-12-201,210.101,503.601,527.300.00-211612.68%
NDXP241231P183000002024-04-10 10:13AM EDT2024-12-311,060.001,509.801,536.600.00-1112.60%