NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15900.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C15900000 | 2024-04-19 1:50PM EDT | 2024-05-10 | 1,353.90 | 1,456.20 | 1,483.20 | 0.00 | - | 6 | 3 | 45.02% |
| NDX240517C15900000 | 2024-04-19 1:50PM EDT | 2024-05-17 | 1,384.00 | 1,475.20 | 1,502.10 | 0.00 | - | 6 | 5 | 36.45% |
| NDX240621C15900000 | 2024-01-11 2:56PM EDT | 2024-06-21 | 1,581.75 | 2,477.20 | 2,488.40 | 0.00 | - | 2 | 49 | 68.01% |
| NDXP240628C15900000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,879.90 | 1,649.90 | 1,680.60 | 0.00 | - | 1 | 1 | 29.29% |
| NDX240920C15900000 | 2023-09-20 12:27PM EDT | 2024-09-20 | 1,267.60 | 921.10 | 944.60 | 0.00 | - | - | 7 | 0.00% |
| NDX241220C15900000 | 2023-02-09 10:45AM EDT | 2024-12-20 | 649.00 | 400.00 | 450.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDX250117C15900000 | 2024-02-28 10:31AM EDT | 2025-01-17 | 3,092.90 | 3,339.20 | 3,375.20 | 0.00 | - | - | 1 | 46.81% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P15900000 | 2024-04-22 11:20AM EDT | 2024-05-02 | 23.50 | 0.00 | 0.60 | 0.00 | - | - | 6 | 56.93% |
| NDXP240503P15900000 | 2024-04-30 11:46AM EDT | 2024-05-03 | 1.15 | 0.30 | 1.00 | 0.00 | - | 1 | 12 | 45.52% |
| NDXP240509P15900000 | 2024-05-01 2:51PM EDT | 2024-05-09 | 1.50 | 2.20 | 3.40 | -6.20 | -80.52% | 1 | 1 | 26.52% |
| NDXP240510P15900000 | 2024-04-26 9:41AM EDT | 2024-05-10 | 6.00 | 3.60 | 4.90 | -4.67 | -43.77% | 1 | 8 | 26.36% |
| NDX240517P15900000 | 2024-04-30 10:52AM EDT | 2024-05-17 | 9.93 | 12.70 | 14.10 | 0.00 | - | 1 | 20 | 23.65% |
| NDXP240531P15900000 | 2024-05-01 12:53PM EDT | 2024-05-31 | 45.35 | 38.80 | 42.40 | +10.14 | +28.80% | 6 | 6 | 22.01% |
| NDXP240607P15900000 | 2024-04-19 11:00AM EDT | 2024-06-07 | 125.43 | 54.20 | 57.40 | 0.00 | - | 1 | 1 | 21.48% |
| NDX240621P15900000 | 2024-05-01 11:41AM EDT | 2024-06-21 | 58.70 | 83.90 | 86.60 | -3.20 | -5.17% | 2 | 42 | 20.65% |
| NDXP240628P15900000 | 2024-04-24 10:27AM EDT | 2024-06-28 | 102.24 | 100.70 | 105.40 | 0.00 | - | 1 | 4 | 20.63% |
| NDX240719P15900000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 144.23 | 142.50 | 147.70 | 0.00 | - | 2 | 304 | 19.90% |
| NDX240816P15900000 | 2024-04-24 10:08AM EDT | 2024-08-16 | 190.90 | 204.40 | 210.10 | 0.00 | - | 1 | 10 | 19.63% |
| NDX240920P15900000 | 2024-04-30 12:46PM EDT | 2024-09-20 | 249.70 | 273.20 | 279.00 | 0.00 | - | 1 | 9 | 19.26% |
| NDX241220P15900000 | 2024-02-26 10:30AM EDT | 2024-12-20 | 430.15 | 382.80 | 389.00 | 0.00 | - | 5 | 25 | 17.63% |
| NDXP241231P15900000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 508.10 | 460.00 | 472.00 | 0.00 | - | 1 | 1 | 19.04% |
| NDX250117P15900000 | 2024-03-05 2:17PM EDT | 2025-01-17 | 490.20 | 462.50 | 477.30 | 0.00 | - | - | 1 | 18.52% |
| NDX250321P15900000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 550.20 | 560.80 | 577.40 | 0.00 | - | 1 | 2 | 18.47% |
© 2024 Yahoo. All rights reserved.