NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15000.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15000000 | 2024-04-22 10:10AM EDT | 2024-05-17 | 2,205.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C15000000 | 2024-03-05 11:58AM EDT | 2024-06-21 | 3,200.15 | 3,371.40 | 3,420.60 | 0.00 | - | 2 | 81 | 84.71% |
| NDXP240628C15000000 | 2023-12-19 11:31AM EDT | 2024-06-28 | 2,444.20 | 2,493.50 | 2,506.00 | 0.00 | - | 3 | 4 | 35.70% |
| NDX240719C15000000 | 2024-01-08 1:36PM EDT | 2024-07-19 | 2,229.84 | 3,195.40 | 3,210.50 | 0.00 | - | - | 1 | 60.74% |
| NDX240816C15000000 | 2024-02-26 12:37PM EDT | 2024-08-16 | 3,455.90 | 3,663.30 | 3,676.80 | 0.00 | - | 1 | 2 | 67.22% |
| NDX240920C15000000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 2,776.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241018C15000000 | 2024-01-29 4:45PM EDT | 2024-10-18 | 3,342.51 | 3,509.60 | 3,530.50 | 0.00 | - | 1 | 0 | 49.81% |
| NDX241115C15000000 | 2024-01-29 2:37PM EDT | 2024-11-15 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 48.31% |
| NDX241220C15000000 | 2024-04-11 9:58AM EDT | 2024-12-20 | 3,845.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX251219C15000000 | 2024-03-22 9:43AM EDT | 2025-12-19 | 4,933.64 | 3,626.90 | 4,176.90 | 0.00 | - | 1 | 182 | 35.15% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15000000 | 2024-04-30 12:44PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240510P15000000 | 2024-05-01 10:25AM EDT | 2024-05-10 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240513P15000000 | 2024-04-22 9:37AM EDT | 2024-05-13 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240514P15000000 | 2024-04-23 9:34AM EDT | 2024-05-14 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240516P15000000 | 2024-04-22 3:05PM EDT | 2024-05-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX240517P15000000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240524P15000000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX240621P15000000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 27.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240628P15000000 | 2024-04-30 10:41AM EDT | 2024-06-28 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240719P15000000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 56.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDX240816P15000000 | 2024-04-22 1:07PM EDT | 2024-08-16 | 163.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NDX240920P15000000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 163.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240930P15000000 | 2024-04-01 3:01PM EDT | 2024-09-30 | 145.50 | 140.50 | 147.00 | 0.00 | - | 1 | 6 | 20.37% |
| NDX241018P15000000 | 2024-03-05 4:41PM EDT | 2024-10-18 | 240.15 | 205.70 | 212.90 | 0.00 | - | - | 6 | 21.81% |
| NDX241115P15000000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 210.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX241220P15000000 | 2024-04-25 12:36PM EDT | 2024-12-20 | 324.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP241231P15000000 | 2024-02-09 11:45AM EDT | 2024-12-31 | 332.20 | 319.70 | 335.50 | 0.00 | - | 1 | 0 | 21.67% |
| NDX250117P15000000 | 2024-04-30 12:08PM EDT | 2025-01-17 | 300.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX250321P15000000 | 2024-04-24 10:36AM EDT | 2025-03-21 | 389.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX251219P15000000 | 2024-01-26 12:54PM EDT | 2025-12-19 | 722.70 | 602.00 | 674.00 | 0.00 | - | 30 | 197 | 19.11% |
| NDX261218P15000000 | 2024-04-12 2:57PM EDT | 2026-12-18 | 873.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.