NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16900.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C16900000 | 2024-04-17 2:33PM EDT | 2024-05-03 | 805.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240510C16900000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 512.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240513C16900000 | 2024-04-22 10:47AM EDT | 2024-05-13 | 478.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NDXP240514C16900000 | 2024-04-22 11:05AM EDT | 2024-05-14 | 460.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517C16900000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 843.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NDXP240524C16900000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 791.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 983.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240607C16900000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 1,087.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C16900000 | 2023-12-27 1:45PM EDT | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 41.37% |
| NDXP240628C16900000 | 2023-11-30 2:22PM EDT | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | - | - | 8 | 30.17% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 909.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240920C16900000 | 2023-12-28 11:05AM EDT | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 33.35% |
| NDX241220C16900000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 37.35% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 39.14% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 43.11% |
| NDX251219C16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 22.05% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P16900000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 11.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NDXP240506P16900000 | 2024-05-01 11:55AM EDT | 2024-05-06 | 39.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240509P16900000 | 2024-04-25 10:16AM EDT | 2024-05-09 | 134.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240510P16900000 | 2024-05-01 1:12PM EDT | 2024-05-10 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDXP240515P16900000 | 2024-05-01 12:15PM EDT | 2024-05-15 | 109.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240516P16900000 | 2024-04-23 11:38AM EDT | 2024-05-16 | 140.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240517P16900000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 49.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| NDXP240520P16900000 | 2024-04-25 9:37AM EDT | 2024-05-20 | 217.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240521P16900000 | 2024-04-18 9:43AM EDT | 2024-05-21 | 214.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240523P16900000 | 2024-04-18 9:43AM EDT | 2024-05-23 | 231.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240524P16900000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 171.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240528P16900000 | 2024-04-23 10:23AM EDT | 2024-05-28 | 207.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240530P16900000 | 2024-04-24 10:06AM EDT | 2024-05-30 | 153.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP240531P16900000 | 2024-05-01 10:10AM EDT | 2024-05-31 | 204.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDXP240603P16900000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 152.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240607P16900000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 149.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614P16900000 | 2024-04-25 11:09AM EDT | 2024-06-14 | 325.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240621P16900000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 195.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240628P16900000 | 2024-04-26 10:28AM EDT | 2024-06-28 | 224.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NDX240719P16900000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 264.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NDX240920P16900000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 466.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240930P16900000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 493.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX241018P16900000 | 2023-12-12 11:34AM EDT | 2024-10-18 | 1,103.30 | 870.50 | 889.80 | 0.00 | - | - | 2 | 23.35% |
| NDX241115P16900000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 553.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241220P16900000 | 2024-01-08 3:35PM EDT | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 16.55% |
| NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 775.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 16.85% |
| NDX251219P16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 25.95% |
© 2024 Yahoo. All rights reserved.