New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,808.35+184.96 (+0.99%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:18900.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528C189000002024-05-24 4:10PM EDT2024-05-2814.8013.2015.00+5.65+61.75%176326.95%
NDXP240529C189000002024-05-24 2:53PM EDT2024-05-2941.1030.0032.20+24.22+143.48%1781688.70%
NDXP240530C189000002024-05-24 3:40PM EDT2024-05-3049.6043.5050.90+11.75+31.04%12410.15%
NDXP240531C189000002024-05-24 4:04PM EDT2024-05-3164.8363.4069.50+29.73+84.70%3732311.33%
NDXP240603C189000002024-05-24 12:56PM EDT2024-06-03103.9580.8087.90+4.70+4.74%42610.88%
NDXP240604C189000002024-05-24 11:28AM EDT2024-06-04124.1893.20101.30+55.68+81.28%1111.44%
NDXP240606C189000002024-05-23 3:50PM EDT2024-06-06118.30118.20126.40+35.60+43.05%31112.34%
NDXP240607C189000002024-05-23 1:43PM EDT2024-06-07125.80139.70148.100.00-1113.41%
NDXP240610C189000002024-05-06 2:55PM EDT2024-06-1082.60151.80160.500.00-16812.89%
NDXP240614C189000002024-05-24 1:32PM EDT2024-06-14230.50214.80223.80+7.15+3.20%7915.17%
NDX240621C189000002024-05-24 11:49AM EDT2024-06-21271.80252.80262.00+76.20+38.96%318314.94%
NDXP240628C189000002024-05-20 3:53PM EDT2024-06-28282.70303.80312.000.00-3815.50%
NDXP240705C189000002024-05-22 10:48AM EDT2024-07-05342.17343.70352.200.00-1415.72%
NDX240719C189000002024-05-24 10:12AM EDT2024-07-19397.92430.40439.20-36.50-8.40%1716.56%
NDX240816C189000002024-05-10 12:27PM EDT2024-08-16366.45592.80603.000.00-1218.06%
NDX240920C189000002024-05-01 10:34AM EDT2024-09-20324.40773.80785.000.00-6619.41%
NDX241018C189000002024-04-17 11:49AM EDT2024-10-18602.93796.60808.400.00-1517.94%
NDX241220C189000002024-03-05 12:53PM EDT2024-12-201,072.001,001.501,019.800.00-11718.72%
NDXP241231C189000002024-03-19 10:06AM EDT2024-12-311,093.87777.90797.600.00-1014.43%
NDX250117C189000002024-01-18 11:27AM EDT2025-01-17720.001,052.401,078.900.00-1118.55%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528P189000002024-05-24 3:57PM EDT2024-05-28121.43103.30118.90-93.54-43.51%1469.20%
NDXP240610P189000002024-05-16 11:00AM EDT2024-06-10367.20216.30226.800.00--711.26%
NDXP240618P189000002024-05-16 10:10AM EDT2024-06-18437.59275.50285.300.00--112.27%
NDX240621P189000002024-05-24 2:09PM EDT2024-06-21286.60281.50290.80-147.80-34.02%304211.84%
NDX240719P189000002024-05-24 12:26PM EDT2024-07-19368.50381.40389.10-91.54-19.90%1411.70%
NDX240920P189000002024-05-22 10:36AM EDT2024-09-20609.40566.10574.600.00-2212.34%
NDX241018P189000002024-02-14 3:29PM EDT2024-10-181,353.801,310.301,327.200.00-1126.97%
NDX241115P189000002024-05-07 10:47AM EDT2024-11-151,108.30724.40734.000.00--213.25%
NDX241220P189000002024-04-12 1:15PM EDT2024-12-201,340.901,108.701,120.400.00-24418.90%