New Zealand markets close in 1 hour 41 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,623.39-81.82 (-0.44%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:18800.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524C188000002024-05-23 4:06PM EDT2024-05-248.406.807.70-102.00-92.39%17714514.73%
NDXP240528C188000002024-05-23 4:14PM EDT2024-05-2824.0023.0025.00-102.30-81.00%37269.84%
NDXP240529C188000002024-05-23 3:00PM EDT2024-05-2935.2535.5038.10-90.75-72.02%16610.79%
NDXP240530C188000002024-05-23 3:34PM EDT2024-05-3048.1547.5050.60-73.45-60.40%32211.47%
NDXP240531C188000002024-05-23 4:07PM EDT2024-05-3168.3062.8065.80-47.50-41.02%181312.33%
NDXP240603C188000002024-05-23 1:13PM EDT2024-06-03149.0076.0081.80+20.34+15.81%4211.90%
NDXP240605C188000002024-05-16 4:07PM EDT2024-06-05144.2598.10104.200.00--412.69%
NDXP240606C188000002024-05-07 10:06AM EDT2024-06-0692.50108.70115.200.00-1113.04%
NDXP240607C188000002024-05-23 1:43PM EDT2024-06-07164.00128.40133.70+75.00+84.27%3713.90%
NDXP240610C188000002024-05-03 9:48AM EDT2024-06-1084.70137.60145.500.00-1113.44%
NDXP240614C188000002024-05-23 2:53PM EDT2024-06-14184.90195.60201.40-74.28-28.66%1714415.33%
NDXP240617C188000002024-05-16 3:17PM EDT2024-06-17251.13203.60212.300.00--214.95%
NDXP240618C188000002024-05-16 9:44AM EDT2024-06-18264.99213.60222.400.00--115.18%
NDX240621C188000002024-05-22 11:10AM EDT2024-06-21320.10231.30237.400.00-414015.11%
NDXP240628C188000002024-05-22 3:19PM EDT2024-06-28307.54278.20287.300.00-62115.73%
NDXP240705C188000002024-05-22 11:46AM EDT2024-07-05405.00316.30325.700.00-2615.92%
NDX240719C188000002024-05-23 2:27PM EDT2024-07-19416.00399.30409.30-28.60-6.43%279816.70%
NDX240816C188000002024-05-21 10:03AM EDT2024-08-16590.70557.20568.400.00-11918.13%
NDX240920C188000002024-05-23 11:17AM EDT2024-09-20849.78734.50746.20+65.43+8.34%12719.43%
NDX241018C188000002024-05-16 1:39PM EDT2024-10-18905.60875.10885.900.00-1820.45%
NDX241220C188000002023-06-15 1:17PM EDT2024-12-20530.00590.00650.600.00-11612.96%
NDXP241231C188000002024-03-11 9:56AM EDT2024-12-311,203.351,125.001,140.800.00-1021.09%
NDX250117C188000002024-01-18 4:51PM EDT2025-01-17791.001,099.401,126.100.00-1120.08%
NDX250321C188000002024-05-23 10:19AM EDT2025-03-211,675.001,532.501,553.80+415.30+32.97%2424.20%
NDX250620C188000002024-04-23 10:23AM EDT2025-06-201,303.601,594.002,144.000.00--328.90%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240524P188000002024-05-23 3:23PM EDT2024-05-24227.25176.40193.00+64.26+39.43%46118.73%
NDXP240529P188000002024-05-23 2:57PM EDT2024-05-29261.43202.50218.20-14.32-5.19%17111.25%
NDXP240531P188000002024-05-23 10:55AM EDT2024-05-31220.30221.60235.60-0.61-0.28%13211.63%
NDXP240605P188000002024-05-16 3:59PM EDT2024-06-05348.53251.20263.900.00--411.39%
NDXP240610P188000002024-05-16 10:56AM EDT2024-06-10318.50280.50292.400.00--711.54%
NDXP240612P188000002024-05-16 11:13AM EDT2024-06-12341.83311.60322.900.00--112.80%
NDX240621P188000002024-05-23 12:53PM EDT2024-06-21300.00338.00348.30+10.20+3.52%117011.89%
NDXP240628P188000002024-03-12 3:12PM EDT2024-06-28860.11725.20737.100.00-1027.52%
NDX240719P188000002024-05-23 3:53PM EDT2024-07-19433.60429.90439.50+20.42+4.94%32211.67%
NDX240920P188000002024-05-20 2:52PM EDT2024-09-20599.00607.70616.300.00-1212.24%
NDX241115P188000002024-02-13 3:04PM EDT2024-11-151,445.901,235.601,249.700.00--122.40%
NDX241220P188000002024-02-29 11:08AM EDT2024-12-201,247.801,147.301,157.400.00--118.82%
NDX250117P188000002024-04-22 11:32AM EDT2025-01-171,749.220.000.000.00-100.00%
NDX250620P188000002024-05-23 9:43AM EDT2025-06-201,047.301,078.001,099.60-644.10-38.08%50313.05%