NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16800.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C16800000 | 2024-04-29 11:56AM EDT | 2024-05-09 | 1,000.62 | 592.20 | 617.70 | 0.00 | - | 1 | 2 | 28.48% |
| NDXP240510C16800000 | 2024-04-19 12:33PM EDT | 2024-05-10 | 551.49 | 602.60 | 625.50 | 0.00 | - | 74 | 38 | 27.79% |
| NDXP240513C16800000 | 2024-04-22 10:49AM EDT | 2024-05-13 | 536.57 | 614.70 | 637.30 | 0.00 | - | 36 | 29 | 25.27% |
| NDXP240514C16800000 | 2024-04-22 11:07AM EDT | 2024-05-14 | 524.25 | 624.70 | 646.90 | 0.00 | - | - | 11 | 25.20% |
| NDX240517C16800000 | 2024-04-29 11:48AM EDT | 2024-05-17 | 1,035.53 | 654.30 | 674.90 | 0.00 | - | 2 | 122 | 25.08% |
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 1,067.30 | 738.20 | 758.50 | 0.00 | - | 3 | 3 | 24.02% |
| NDX240621C16800000 | 2024-05-01 1:23PM EDT | 2024-06-21 | 887.83 | 882.80 | 900.20 | -298.82 | -25.18% | 10 | 72 | 23.82% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 61.11% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 1,032.80 | 1,050.50 | 0.00 | - | 4 | 5 | 24.12% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 24.76% |
| NDX241115C16800000 | 2024-03-26 10:27AM EDT | 2024-11-15 | 2,523.20 | 1,557.90 | 1,571.40 | 0.00 | - | 8 | 24 | 25.88% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,720.20 | 1,741.10 | 0.00 | - | 1 | 22 | 27.03% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 43.62% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P16800000 | 2024-05-01 4:06PM EDT | 2024-05-02 | 0.60 | 0.35 | 1.00 | -3.44 | -85.15% | 96 | 1 | 25.90% |
| NDXP240503P16800000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 6.10 | 4.90 | 6.00 | -1.50 | -19.74% | 37 | 195 | 24.51% |
| NDXP240506P16800000 | 2024-05-01 9:32AM EDT | 2024-05-06 | 22.91 | 12.70 | 14.40 | +14.06 | +158.87% | 22 | 26 | 18.82% |
| NDXP240507P16800000 | 2024-04-30 3:53PM EDT | 2024-05-07 | 10.00 | 20.70 | 23.50 | -11.56 | -53.62% | 1 | 20 | 19.58% |
| NDXP240508P16800000 | 2024-05-01 3:20PM EDT | 2024-05-08 | 11.25 | 28.80 | 31.90 | -166.65 | -93.68% | 10 | 6 | 19.87% |
| NDXP240510P16800000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 64.40 | 45.70 | 49.60 | +27.40 | +74.05% | 1 | 24 | 20.32% |
| NDXP240513P16800000 | 2024-04-29 1:12PM EDT | 2024-05-13 | 28.95 | 55.80 | 59.80 | 0.00 | - | 1 | 50 | 18.86% |
| NDXP240514P16800000 | 2024-04-29 12:39PM EDT | 2024-05-14 | 32.95 | 64.10 | 67.40 | 0.00 | - | 1 | 51 | 18.99% |
| NDX240517P16800000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 70.00 | 84.60 | 88.60 | +11.63 | +19.92% | 10 | 358 | 19.17% |
| NDXP240520P16800000 | 2024-04-23 2:09PM EDT | 2024-05-20 | 117.25 | 96.60 | 103.30 | 0.00 | - | 3 | 3 | 18.83% |
| NDXP240522P16800000 | 2024-04-24 12:17PM EDT | 2024-05-22 | 132.48 | 111.30 | 116.70 | 0.00 | - | 2 | 2 | 18.95% |
| NDXP240523P16800000 | 2024-05-01 2:45PM EDT | 2024-05-23 | 83.00 | 125.10 | 130.90 | -14.08 | -14.50% | 1 | 4 | 19.56% |
| NDXP240524P16800000 | 2024-04-26 1:02PM EDT | 2024-05-24 | 88.40 | 132.40 | 137.10 | 0.00 | - | 1 | 9 | 19.58% |
| NDXP240528P16800000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 162.65 | 139.40 | 145.70 | 0.00 | - | - | 10 | 18.63% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 2024-05-29 | 109.60 | 145.00 | 151.90 | 0.00 | - | 3 | 3 | 18.68% |
| NDXP240531P16800000 | 2024-04-30 3:52PM EDT | 2024-05-31 | 127.80 | 156.90 | 164.00 | 0.00 | - | 2 | 26 | 18.78% |
| NDXP240614P16800000 | 2024-04-30 11:31AM EDT | 2024-06-14 | 167.90 | 218.30 | 225.20 | 0.00 | - | 2 | 4 | 18.47% |
| NDX240621P16800000 | 2024-05-01 10:16AM EDT | 2024-06-21 | 252.17 | 234.30 | 241.10 | +91.91 | +57.35% | 30 | 160 | 17.86% |
| NDXP240628P16800000 | 2024-04-25 10:52AM EDT | 2024-06-28 | 344.80 | 259.10 | 267.70 | 0.00 | - | 2 | 11 | 17.83% |
| NDX240719P16800000 | 2024-05-01 12:21PM EDT | 2024-07-19 | 328.55 | 315.40 | 323.20 | +85.18 | +35.00% | 3 | 39 | 17.18% |
| NDX240816P16800000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 322.30 | 393.50 | 401.70 | 0.00 | - | 1 | 9 | 17.03% |
| NDX240920P16800000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 404.40 | 477.20 | 484.10 | 0.00 | - | 1 | 16 | 16.83% |
| NDXP240930P16800000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 501.03 | 688.70 | 702.50 | +102.03 | +25.57% | - | 5 | 21.41% |
| NDX241115P16800000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 530.53 | 609.80 | 619.40 | 0.00 | - | - | 1 | 17.05% |
| NDX241220P16800000 | 2024-03-21 9:31AM EDT | 2024-12-20 | 514.10 | 861.00 | 880.50 | 0.00 | - | 2 | 36 | 20.65% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 686.00 | 699.70 | 0.00 | - | 4 | 0 | 16.85% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 703.40 | 707.00 | 721.70 | 0.00 | - | 1 | 2 | 16.68% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 15.35% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 964.20 | 1,201.90 | 0.00 | - | 1 | 1 | 16.67% |
© 2024 Yahoo. All rights reserved.