New Zealand markets open in 2 hours 39 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
18,772.94-96.50 (-0.51%)
As of 03:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20000.00
Callsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240529C200000002024-05-28 3:58PM EDT2024-05-290.260.000.050.00-2636.82%
NDXP240530C200000002024-05-28 10:20AM EDT2024-05-300.200.000.300.00-121130.25%
NDXP240531C200000002024-05-21 10:50AM EDT2024-05-311.450.250.600.00-1426.47%
NDXP240605C200000002024-05-24 12:05PM EDT2024-06-051.250.601.150.00-3317.42%
NDXP240606C200000002024-05-23 9:49AM EDT2024-06-062.200.801.400.00--216.81%
NDXP240607C200000002024-05-29 11:14AM EDT2024-06-071.491.301.80-3.01-66.89%70316.46%
NDXP240610C200000002024-05-28 11:20AM EDT2024-06-101.971.402.100.00-4414.72%
NDXP240614C200000002024-05-29 1:34PM EDT2024-06-145.304.905.50-2.20-29.33%31714.80%
NDX240621C200000002024-05-29 12:09PM EDT2024-06-219.508.509.20-1.10-10.38%932613.58%
NDXP240628C200000002024-05-28 9:47AM EDT2024-06-2819.5517.4019.000.00-21013.76%
NDXP240701C200000002024-05-28 10:22AM EDT2024-07-0123.0518.7021.700.00-1113.53%
NDXP240712C200000002024-05-28 11:55AM EDT2024-07-1252.6042.6045.100.00-1114.05%
NDX240719C200000002024-05-28 2:33PM EDT2024-07-1963.0058.2060.000.00-122014.16%
NDX240816C200000002024-05-28 4:09PM EDT2024-08-16172.50147.80150.600.00-22315.59%
NDX240920C200000002024-05-29 10:51AM EDT2024-09-20291.50279.40282.60-1.50-0.51%1021417.05%
NDXP240930C200000002024-05-17 12:07PM EDT2024-09-30290.00313.40320.900.00-51517.39%
NDX241018C200000002024-05-23 1:54PM EDT2024-10-18364.00390.50397.500.00-1118.15%
NDX241115C200000002024-05-17 2:11PM EDT2024-11-15462.65530.50535.800.00-610019.58%
NDX241220C200000002024-05-29 10:21AM EDT2024-12-20683.74667.10672.50-13.51-1.94%659920.44%
NDXP241231C200000002024-03-19 2:32PM EDT2024-12-31708.84418.60435.100.00-2215.46%
NDX250117C200000002024-05-21 11:47AM EDT2025-01-17742.00772.30780.500.00-11721.07%
NDX250321C200000002024-04-24 10:45AM EDT2025-03-21648.80992.601,012.800.00-108422.25%
NDXP250331C200000002024-04-26 1:32PM EDT2025-03-31736.701,024.201,046.900.00-101022.39%
NDX250417C200000002024-05-10 9:30AM EDT2025-04-17857.601,091.401,116.200.00--122.80%
NDX250516C200000002024-05-24 2:35PM EDT2025-05-161,212.001,187.701,214.900.00-151623.20%
NDX250620C200000002024-05-21 10:41AM EDT2025-06-201,236.401,222.001,422.000.00-31724.84%
NDX251219C200000002024-05-15 11:05AM EDT2025-12-191,720.001,804.002,004.000.00-3426.72%
Putsfor29 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP240604P200000002024-05-22 11:19AM EDT2024-06-041,216.031,205.901,227.700.00--117.56%
NDX240621P200000002024-02-05 10:33AM EDT2024-06-212,125.530.000.000.00-110.00%
NDX240719P200000002024-05-28 12:49PM EDT2024-07-191,046.431,131.001,148.600.00-380.00%
NDX240816P200000002024-05-23 1:38PM EDT2024-08-161,193.051,147.401,162.700.00-440.00%
NDX240920P200000002024-04-22 2:24PM EDT2024-09-202,417.420.000.000.00--00.00%
NDX241220P200000002024-03-08 1:03PM EDT2024-12-201,843.301,863.401,885.300.00-14120.19%
NDX250117P200000002024-03-08 3:59PM EDT2025-01-171,890.901,869.701,894.300.00-1219.11%
NDX250620P200000002024-05-21 10:41AM EDT2025-06-201,576.601,430.001,630.000.00--611.12%