NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16200.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16200000 | 2024-04-19 1:42PM EDT | 2024-05-10 | 1,061.25 | 1,161.30 | 1,188.60 | 0.00 | - | 44 | 22 | 38.70% |
| NDX240517C16200000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 1,323.85 | 1,187.00 | 1,212.10 | 0.00 | - | 6 | 37 | 31.93% |
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 2024-06-21 | 2,159.15 | 1,358.90 | 1,380.60 | 0.00 | - | 1 | 22 | 27.22% |
| NDXP240628C16200000 | 2023-11-15 10:30AM EDT | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 52.45% |
| NDX241018C16200000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,837.19 | 1,887.60 | 1,906.30 | 0.00 | - | 1 | 4 | 27.86% |
| NDX241220C16200000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 2,973.07 | 2,139.10 | 2,160.90 | 0.00 | - | 1 | 14 | 28.84% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 44.16% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P16200000 | 2024-05-01 3:31PM EDT | 2024-05-02 | 0.25 | 0.05 | 0.25 | -6.41 | -96.25% | 18 | 18 | 44.73% |
| NDXP240503P16200000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 0.70 | 0.35 | 1.05 | -0.50 | -41.67% | 49 | 65 | 36.74% |
| NDXP240506P16200000 | 2024-05-01 11:51AM EDT | 2024-05-06 | 2.40 | 0.70 | 1.50 | -3.44 | -58.90% | 1 | 4 | 24.27% |
| NDXP240508P16200000 | 2024-04-23 10:04AM EDT | 2024-05-08 | 31.47 | 2.75 | 4.00 | 0.00 | - | 1 | 10 | 23.48% |
| NDXP240510P16200000 | 2024-04-30 10:52AM EDT | 2024-05-10 | 6.44 | 7.50 | 9.10 | 0.00 | - | 2 | 11 | 23.73% |
| NDX240517P16200000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 24.10 | 22.80 | 24.90 | -3.45 | -12.52% | 1 | 223 | 21.91% |
| NDXP240524P16200000 | 2024-04-26 2:13PM EDT | 2024-05-24 | 36.90 | 46.80 | 49.10 | 0.00 | - | 1 | 3 | 21.77% |
| NDXP240607P16200000 | 2024-04-30 11:19AM EDT | 2024-06-07 | 89.50 | 82.50 | 86.70 | +26.57 | +42.22% | 5 | 11 | 20.47% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 115.30 | 105.60 | 110.20 | 0.00 | - | - | 2 | 20.41% |
| NDX240621P16200000 | 2024-04-30 4:05PM EDT | 2024-06-21 | 119.55 | 118.50 | 122.30 | 0.00 | - | 3 | 128 | 19.70% |
| NDXP240628P16200000 | 2024-05-01 1:37PM EDT | 2024-06-28 | 147.00 | 138.80 | 144.80 | +43.97 | +42.68% | 1 | 6 | 19.72% |
| NDX240719P16200000 | 2024-04-30 12:30PM EDT | 2024-07-19 | 188.85 | 186.60 | 192.20 | +35.35 | +23.03% | 1 | 25 | 19.00% |
| NDX240920P16200000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 390.40 | 329.40 | 336.90 | 0.00 | - | 1 | 9 | 18.50% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 470.10 | 454.10 | 462.80 | -96.90 | -17.09% | 4 | 12 | 18.62% |
| NDX241220P16200000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 451.30 | 515.50 | 524.00 | 0.00 | - | 4 | 9 | 18.45% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 570.47 | 547.90 | 560.90 | 0.00 | - | - | 4 | 18.15% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 16.73% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 16.22% |
© 2024 Yahoo. All rights reserved.