NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14000.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C14000000 | 2024-04-18 11:13AM EDT | 2024-05-17 | 3,611.60 | 3,357.10 | 3,385.20 | 0.00 | - | 1 | 9 | 62.79% |
| NDX240621C14000000 | 2024-05-01 11:54AM EDT | 2024-06-21 | 3,419.36 | 3,431.20 | 3,458.70 | +115.01 | +3.48% | 1 | 32 | 45.67% |
| NDX240719C14000000 | 2023-12-08 11:07AM EDT | 2024-07-19 | 2,724.60 | 2,862.10 | 2,883.40 | 0.00 | - | - | 3 | 0.00% |
| NDX240816C14000000 | 2024-03-18 10:00AM EDT | 2024-08-16 | 4,412.17 | 3,808.70 | 3,830.30 | 0.00 | - | 1 | 4 | 49.55% |
| NDX240920C14000000 | 2023-11-06 2:24PM EDT | 2024-09-20 | 2,220.90 | 2,695.70 | 2,714.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C14000000 | 2024-03-20 2:07PM EDT | 2024-11-15 | 4,704.98 | 3,641.40 | 3,666.70 | 0.00 | - | 1 | 0 | 31.33% |
| NDX241220C14000000 | 2024-04-22 12:00PM EDT | 2024-12-20 | 3,797.90 | 3,924.20 | 3,949.70 | 0.00 | - | 1 | 174 | 36.88% |
| NDX251219C14000000 | 2024-02-07 2:18PM EDT | 2025-12-19 | 5,190.35 | 5,386.00 | 5,586.00 | 0.00 | - | 1 | 26 | 47.03% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P14000000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 2.70 | 1.45 | 2.35 | -0.30 | -10.00% | 9 | 1,957 | 38.89% |
| NDXP240523P14000000 | 2024-04-25 3:37PM EDT | 2024-05-23 | 6.60 | 1.80 | 5.20 | 0.00 | - | - | 2 | 36.78% |
| NDXP240524P14000000 | 2024-04-30 3:15PM EDT | 2024-05-24 | 4.50 | 2.90 | 4.40 | 0.00 | - | 1 | 3 | 35.25% |
| NDXP240529P14000000 | 2024-04-24 9:30AM EDT | 2024-05-29 | 10.00 | 2.75 | 6.00 | 0.00 | - | - | 2 | 33.38% |
| NDXP240531P14000000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 12.60 | 4.20 | 6.00 | 0.00 | - | - | 1 | 32.28% |
| NDX240621P14000000 | 2024-04-30 3:05PM EDT | 2024-06-21 | 13.90 | 12.60 | 14.90 | 0.00 | - | 133 | 585 | 28.45% |
| NDXP240628P14000000 | 2024-04-19 10:07AM EDT | 2024-06-28 | 16.00 | 16.20 | 19.80 | -24.62 | -60.61% | 2 | 18 | 27.98% |
| NDX240719P14000000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 26.80 | 28.00 | 31.30 | +0.80 | +3.08% | 6 | 3 | 26.08% |
| NDX240816P14000000 | 2024-04-22 2:11PM EDT | 2024-08-16 | 80.00 | 50.40 | 54.10 | 0.00 | - | 2 | 14 | 25.07% |
| NDX240920P14000000 | 2024-04-30 10:43AM EDT | 2024-09-20 | 72.50 | 82.70 | 87.00 | 0.00 | - | 141 | 195 | 24.31% |
| NDXP240930P14000000 | 2024-01-10 4:05PM EDT | 2024-09-30 | 241.89 | 134.50 | 141.20 | 0.00 | - | - | 1 | 26.69% |
| NDX241115P14000000 | 2024-04-05 4:06PM EDT | 2024-11-15 | 155.10 | 144.80 | 151.20 | 0.00 | - | 20 | 27 | 23.87% |
| NDX241220P14000000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 168.80 | 179.80 | 187.80 | +6.00 | +3.69% | 18 | 332 | 23.47% |
| NDXP241231P14000000 | 2024-03-19 12:44PM EDT | 2024-12-31 | 210.00 | 243.90 | 255.80 | 0.00 | - | 1 | 1 | 25.34% |
| NDX250117P14000000 | 2024-04-23 9:44AM EDT | 2025-01-17 | 237.00 | 202.00 | 211.00 | 0.00 | - | 5 | 60 | 23.00% |
| NDX250321P14000000 | 2024-04-19 10:09AM EDT | 2025-03-21 | 329.18 | 257.30 | 269.10 | 0.00 | - | 3 | 20 | 22.38% |
| NDX250620P14000000 | 2024-04-18 2:06PM EDT | 2025-06-20 | 408.27 | 270.40 | 403.50 | 0.00 | - | 4 | 22 | 22.94% |
| NDX251219P14000000 | 2024-02-28 1:34PM EDT | 2025-12-19 | 457.00 | 414.00 | 488.00 | 0.00 | - | 2 | 50 | 20.66% |
© 2024 Yahoo. All rights reserved.