NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16600.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C16600000 | 2024-04-19 12:23PM EDT | 2024-05-03 | 651.40 | 748.10 | 764.40 | 0.00 | - | 1 | 1 | 42.80% |
| NDXP240510C16600000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 747.05 | 779.70 | 804.80 | 0.00 | - | 46 | 23 | 29.25% |
| NDXP240513C16600000 | 2024-04-19 11:45AM EDT | 2024-05-13 | 792.05 | 789.10 | 814.10 | 0.00 | - | 3 | 2 | 26.70% |
| NDXP240514C16600000 | 2024-04-22 11:13AM EDT | 2024-05-14 | 658.52 | 797.30 | 821.80 | 0.00 | - | - | 3 | 26.55% |
| NDX240517C16600000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 684.37 | 822.10 | 844.50 | 0.00 | - | 6 | 30 | 26.20% |
| NDX240621C16600000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 1,033.87 | 1,032.30 | 1,052.10 | 0.00 | - | 1 | 21 | 24.62% |
| NDXP240628C16600000 | 2023-11-28 11:44AM EDT | 2024-06-28 | 819.80 | 1,289.70 | 1,303.50 | 0.00 | - | - | 1 | 33.07% |
| NDX240719C16600000 | 2024-02-01 11:04AM EDT | 2024-07-19 | 1,463.35 | 2,213.70 | 2,229.30 | 0.00 | - | - | 2 | 58.27% |
| NDX241115C16600000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 1,968.48 | 1,725.60 | 1,744.20 | 0.00 | - | - | 12 | 27.16% |
| NDX241220C16600000 | 2023-11-07 3:44PM EDT | 2024-12-20 | 1,078.10 | 1,288.00 | 1,476.00 | 0.00 | - | 8 | 5 | 19.93% |
| NDX251219C16600000 | 2023-06-23 9:53AM EDT | 2025-12-19 | 1,920.00 | 2,098.00 | 2,298.00 | 0.00 | - | 1 | 0 | 22.20% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16600000 | 2024-05-01 10:07AM EDT | 2024-05-01 | 0.40 | 0.00 | 0.00 | -0.16 | -28.57% | 4 | 24 | 12.50% |
| NDXP240502P16600000 | 2024-05-01 2:15PM EDT | 2024-05-02 | 1.45 | 0.15 | 0.80 | -0.76 | -34.39% | 19 | 9 | 23.80% |
| NDXP240503P16600000 | 2024-05-01 3:04PM EDT | 2024-05-03 | 0.65 | 1.05 | 1.90 | -1.75 | -72.92% | 11 | 22 | 21.77% |
| NDXP240506P16600000 | 2024-04-29 3:35PM EDT | 2024-05-06 | 5.15 | 3.90 | 5.00 | 0.00 | - | 9 | 9 | 17.94% |
| NDXP240507P16600000 | 2024-04-30 12:03PM EDT | 2024-05-07 | 15.15 | 8.10 | 9.80 | +6.41 | +73.34% | 25 | 7 | 18.88% |
| NDXP240509P16600000 | 2024-04-26 2:45PM EDT | 2024-05-09 | 19.05 | 18.60 | 21.00 | 0.00 | - | 11 | 15 | 19.81% |
| NDXP240510P16600000 | 2024-05-01 12:00PM EDT | 2024-05-10 | 39.25 | 24.80 | 27.30 | +15.50 | +65.26% | 2 | 13 | 20.13% |
| NDXP240513P16600000 | 2024-04-26 1:31PM EDT | 2024-05-13 | 26.33 | 32.20 | 35.30 | 0.00 | - | 1 | 1 | 18.99% |
| NDXP240514P16600000 | 2024-04-29 12:39PM EDT | 2024-05-14 | 21.95 | 38.50 | 40.80 | 0.00 | - | 1 | 2 | 19.11% |
| NDXP240515P16600000 | 2024-04-23 10:17AM EDT | 2024-05-15 | 92.30 | 47.40 | 50.80 | 0.00 | - | - | 1 | 19.78% |
| NDXP240516P16600000 | 2024-04-30 12:04PM EDT | 2024-05-16 | 37.57 | 52.00 | 56.40 | 0.00 | - | 1 | 4 | 19.83% |
| NDX240517P16600000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 55.00 | 54.60 | 57.80 | +24.05 | +77.71% | 16 | 144 | 19.40% |
| NDXP240520P16600000 | 2024-04-25 9:37AM EDT | 2024-05-20 | 140.30 | 64.30 | 69.40 | 0.00 | - | - | 1 | 19.07% |
| NDXP240522P16600000 | 2024-04-24 12:17PM EDT | 2024-05-22 | 99.10 | 76.30 | 80.50 | 0.00 | - | - | 1 | 19.21% |
| NDXP240524P16600000 | 2024-04-22 2:29PM EDT | 2024-05-24 | 166.90 | 94.20 | 98.20 | 0.00 | - | - | 1 | 19.88% |
| NDXP240529P16600000 | 2024-04-25 3:55PM EDT | 2024-05-29 | 130.45 | 105.60 | 111.40 | 0.00 | - | - | 5 | 19.04% |
| NDXP240531P16600000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 69.00 | 115.90 | 122.10 | -16.50 | -19.30% | 2 | 2 | 19.15% |
| NDXP240607P16600000 | 2024-04-30 9:45AM EDT | 2024-06-07 | 93.65 | 143.30 | 148.50 | 0.00 | - | 5 | 15 | 18.87% |
| NDX240621P16600000 | 2024-04-30 3:22PM EDT | 2024-06-21 | 160.90 | 188.20 | 192.20 | 0.00 | - | 2 | 78 | 18.26% |
| NDXP240628P16600000 | 2024-04-30 2:19PM EDT | 2024-06-28 | 174.37 | 211.20 | 218.50 | 0.00 | - | 1 | 4 | 18.30% |
| NDX240719P16600000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 226.99 | 265.70 | 272.70 | -28.16 | -11.04% | 25 | 79 | 17.70% |
| NDX240920P16600000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 487.40 | 422.10 | 429.50 | 0.00 | - | 1 | 25 | 17.34% |
| NDX241018P16600000 | 2023-12-11 11:30AM EDT | 2024-10-18 | 1,039.50 | 771.20 | 789.60 | 0.00 | - | - | 2 | 24.05% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 16.95% |
| NDX241220P16600000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 539.50 | 616.00 | 627.00 | 0.00 | - | 30 | 30 | 17.43% |
| NDXP241231P16600000 | 2024-01-24 12:34PM EDT | 2024-12-31 | 674.72 | 574.10 | 598.20 | 0.00 | - | 1 | 1 | 16.49% |
| NDX250117P16600000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 646.55 | 649.80 | 663.60 | 0.00 | - | - | 3 | 17.15% |
© 2024 Yahoo. All rights reserved.