NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16000.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16000000 | 2024-04-19 1:48PM EDT | 2024-05-10 | 1,249.35 | 1,357.20 | 1,384.20 | 0.00 | - | 52 | 26 | 40.61% |
| NDX240517C16000000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 1,367.10 | 1,378.30 | 1,404.20 | +106.50 | +8.45% | 1 | 47 | 33.79% |
| NDXP240531C16000000 | 2024-04-18 11:00AM EDT | 2024-05-31 | 1,731.05 | 1,438.10 | 1,464.80 | 0.00 | - | - | 2 | 30.12% |
| NDX240621C16000000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 1,577.78 | 1,531.80 | 1,554.50 | +50.14 | +3.28% | 1 | 254 | 28.26% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 43.66% |
| NDX240719C16000000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 1,600.00 | 1,660.00 | 1,682.00 | 0.00 | - | 2 | 17 | 27.92% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 23.82% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,041.10 | 2,060.30 | 0.00 | - | 4 | 3 | 28.53% |
| NDX241220C16000000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 3,135.42 | 2,286.60 | 2,308.80 | 0.00 | - | 2 | 114 | 29.42% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 45.03% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 11.63% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16000000 | 2024-04-30 3:54PM EDT | 2024-05-01 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| NDXP240502P16000000 | 2024-05-01 10:30AM EDT | 2024-05-02 | 0.40 | 0.05 | 0.65 | -1.55 | -79.49% | 6 | 5 | 40.56% |
| NDXP240503P16000000 | 2024-04-29 3:13PM EDT | 2024-05-03 | 1.30 | 0.35 | 1.05 | 0.00 | - | 2 | 110 | 34.91% |
| NDXP240506P16000000 | 2024-05-01 2:52PM EDT | 2024-05-06 | 0.62 | 0.50 | 1.30 | -1.12 | -64.37% | 4 | 15 | 25.31% |
| NDXP240507P16000000 | 2024-04-17 1:13PM EDT | 2024-05-07 | 32.40 | 0.85 | 1.85 | 0.00 | - | - | 6 | 24.47% |
| NDXP240510P16000000 | 2024-05-01 3:06PM EDT | 2024-05-10 | 2.69 | 4.50 | 5.80 | -3.67 | -57.70% | 4 | 41 | 24.06% |
| NDXP240515P16000000 | 2024-04-19 1:40PM EDT | 2024-05-15 | 80.50 | 12.00 | 13.80 | 0.00 | - | 1 | 1 | 22.86% |
| NDXP240516P16000000 | 2024-04-30 9:36AM EDT | 2024-05-16 | 18.45 | 13.30 | 16.40 | +7.35 | +66.22% | 9 | 10 | 22.90% |
| NDX240517P16000000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 8.50 | 15.40 | 16.80 | -6.00 | -41.38% | 18 | 237 | 22.33% |
| NDXP240531P16000000 | 2024-05-01 12:53PM EDT | 2024-05-31 | 52.75 | 45.20 | 48.90 | +15.25 | +40.67% | 1 | 33 | 21.23% |
| NDXP240607P16000000 | 2024-04-19 11:00AM EDT | 2024-06-07 | 138.58 | 62.40 | 65.70 | 0.00 | - | 1 | 2 | 20.84% |
| NDX240621P16000000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 97.00 | 93.80 | 97.10 | +1.25 | +1.31% | 5 | 1,545 | 20.13% |
| NDXP240628P16000000 | 2024-05-01 2:08PM EDT | 2024-06-28 | 113.60 | 112.10 | 117.30 | +14.95 | +15.15% | 2 | 24 | 20.16% |
| NDX240719P16000000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 120.63 | 156.00 | 161.30 | -7.12 | -5.57% | 2 | 63 | 19.48% |
| NDX240816P16000000 | 2024-05-01 2:13PM EDT | 2024-08-16 | 221.09 | 220.20 | 225.90 | +41.09 | +22.83% | 1 | 176 | 19.25% |
| NDX240920P16000000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 243.30 | 291.10 | 296.80 | 0.00 | - | 1 | 865 | 18.93% |
| NDXP240930P16000000 | 2024-04-01 3:01PM EDT | 2024-09-30 | 241.19 | 259.30 | 269.00 | 0.00 | - | 1 | 5 | 17.48% |
| NDX241018P16000000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 478.30 | 344.90 | 352.00 | 0.00 | - | 25 | 27 | 18.81% |
| NDX241115P16000000 | 2024-02-22 11:35AM EDT | 2024-11-15 | 419.00 | 325.20 | 334.50 | 0.00 | - | 10 | 12 | 17.00% |
| NDX241220P16000000 | 2024-04-30 11:08AM EDT | 2024-12-20 | 419.00 | 468.90 | 477.70 | 0.00 | - | 2 | 251 | 18.86% |
| NDXP241231P16000000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 528.50 | 481.40 | 493.40 | 0.00 | - | 1 | 1 | 18.77% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 501.60 | 514.70 | 0.00 | - | 1 | 18 | 18.58% |
| NDX250321P16000000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 577.00 | 583.30 | 601.40 | 0.00 | - | 1 | 37 | 18.24% |
| NDX250620P16000000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 631.20 | 607.30 | 780.00 | 0.00 | - | 15 | 15 | 18.90% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 757.60 | 967.60 | 0.00 | - | 1 | 49 | 18.14% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 17.47% |
© 2024 Yahoo. All rights reserved.