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:19500.00
Callsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240528C195000002024-05-24 3:55PM EDT2024-05-280.550.050.55-0.25-31.25%1616515.92%
NDXP240531C195000002024-05-23 3:42PM EDT2024-05-311.570.951.80-0.18-10.29%43413.09%
NDXP240604C195000002024-05-24 11:43AM EDT2024-06-044.002.853.90-2.80-41.18%5111.42%
NDXP240606C195000002024-05-21 1:11PM EDT2024-06-068.755.907.10-5.85-40.07%1211.61%
NDXP240607C195000002024-05-24 3:31PM EDT2024-06-0711.1310.2011.50-18.82-62.84%91312.31%
NDXP240614C195000002024-05-24 2:52PM EDT2024-06-1439.4635.6037.70+7.72+24.32%271013.45%
NDX240621C195000002024-05-24 3:00PM EDT2024-06-2152.9052.1054.20-13.00-19.73%1447113.00%
NDXP240624C195000002024-05-17 3:22PM EDT2024-06-2455.0259.1062.900.00-1112.99%
NDXP240628C195000002024-05-24 3:45PM EDT2024-06-2882.2881.7084.70+4.81+6.21%6030613.62%
NDX240719C195000002024-05-24 11:27AM EDT2024-07-19184.80169.10173.00-19.50-9.54%210714.63%
NDX240816C195000002024-05-23 3:22PM EDT2024-08-16243.90303.00309.400.00-6916.25%
NDX240920C195000002024-05-24 2:18PM EDT2024-09-20493.90465.10473.70+102.75+26.27%117917.74%
NDXP240930C195000002024-05-13 9:30AM EDT2024-09-30358.40506.50516.200.00-1218.03%
NDX241018C195000002023-12-04 4:49PM EDT2024-10-18173.30218.70230.800.00-3010.40%
NDX241115C195000002024-05-24 1:37PM EDT2024-11-15767.27751.30760.30+295.55+62.65%1120.31%
NDX241220C195000002024-04-19 10:53AM EDT2024-12-20491.25794.80807.800.00-16519.38%
NDXP241231C195000002024-04-01 1:03PM EDT2024-12-31960.85544.50561.700.00-1114.56%
NDX250117C195000002024-05-24 9:54AM EDT2025-01-17954.721,011.701,024.80-85.68-8.24%4070521.82%
NDX250221C195000002024-04-17 3:39PM EDT2025-02-21786.601,026.101,041.900.00--020.64%
NDX250620C195000002024-05-13 10:28AM EDT2025-06-201,270.001,299.001,849.000.00-52827.62%
Putsfor28 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX240621P195000002024-03-07 3:40PM EDT2024-06-211,218.271,340.001,355.600.00-2346.75%
NDXP240628P195000002024-02-09 4:20PM EDT2024-06-281,457.471,407.001,447.400.00--145.76%
NDX240719P195000002024-05-24 11:27AM EDT2024-07-19690.35709.90721.90-635.05-47.91%237.62%
NDX240816P195000002024-05-23 1:36PM EDT2024-08-16820.17772.70784.000.00-289.04%
NDX240920P195000002024-05-21 9:30AM EDT2024-09-20983.56844.00854.900.00-2149.73%
NDX241018P195000002024-03-07 2:30PM EDT2024-10-181,391.201,474.501,490.300.00-3423.01%
NDX241220P195000002024-02-26 10:31AM EDT2024-12-201,605.601,523.901,536.300.00-1120.06%
NDX250117P195000002024-05-23 10:19AM EDT2025-01-171,088.051,074.301,088.800.00-218211.20%
NDX250516P195000002024-05-16 9:30AM EDT2025-05-161,342.301,236.101,251.500.00--111.45%
NDX250620P195000002024-05-13 10:28AM EDT2025-06-201,568.001,199.101,366.400.00-52812.44%