NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16500.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C16500000 | 2024-04-29 11:51AM EDT | 2024-05-02 | 1,265.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240503C16500000 | 2024-04-30 1:56PM EDT | 2024-05-03 | 1,121.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240510C16500000 | 2024-04-30 1:56PM EDT | 2024-05-10 | 1,146.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240517C16500000 | 2024-05-01 10:46AM EDT | 2024-05-17 | 956.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C16500000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 1,314.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1,420.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDX241220C16500000 | 2024-04-23 11:11AM EDT | 2024-12-20 | 2,052.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250117C16500000 | 2024-03-01 12:20PM EDT | 2025-01-17 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | - | 1 | 1 | 43.62% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P16500000 | 2024-05-01 3:57PM EDT | 2024-05-02 | 0.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NDXP240503P16500000 | 2024-05-01 2:48PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NDXP240506P16500000 | 2024-05-01 2:50PM EDT | 2024-05-06 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240507P16500000 | 2024-05-01 3:41PM EDT | 2024-05-07 | 3.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NDXP240508P16500000 | 2024-05-01 9:31AM EDT | 2024-05-08 | 15.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP240509P16500000 | 2024-04-19 9:52AM EDT | 2024-05-09 | 93.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240510P16500000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240516P16500000 | 2024-04-23 3:29PM EDT | 2024-05-16 | 64.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240517P16500000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 48.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDXP240520P16500000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 68.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240524P16500000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 79.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NDXP240528P16500000 | 2024-04-26 3:21PM EDT | 2024-05-28 | 58.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240529P16500000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 91.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240531P16500000 | 2024-05-01 1:00PM EDT | 2024-05-31 | 113.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDXP240607P16500000 | 2024-05-01 3:41PM EDT | 2024-06-07 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240621P16500000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 173.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240628P16500000 | 2024-04-30 3:55PM EDT | 2024-06-28 | 179.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240719P16500000 | 2024-05-01 10:52AM EDT | 2024-07-19 | 245.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816P16500000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 322.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920P16500000 | 2024-04-30 9:54AM EDT | 2024-09-20 | 324.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 22.11% |
| NDX241018P16500000 | 2024-04-26 2:04PM EDT | 2024-10-18 | 387.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDX241115P16500000 | 2024-01-11 4:46PM EDT | 2024-11-15 | 814.13 | 508.60 | 521.60 | 0.00 | - | - | 4 | 17.54% |
| NDX241220P16500000 | 2024-04-19 9:41AM EDT | 2024-12-20 | 686.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 634.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 647.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 19.30% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 17.09% |
© 2024 Yahoo. All rights reserved.