NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19100.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C19100000 | 2024-05-01 1:27PM EDT | 2024-05-01 | 0.15 | 0.00 | 0.05 | +0.05 | +50.00% | 29 | 34 | 52.73% |
| NDXP240503C19100000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.73 | 0.00 | 0.45 | 0.00 | - | 10 | 3 | 38.31% |
| NDXP240506C19100000 | 2024-04-26 4:14PM EDT | 2024-05-06 | 1.28 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 27.36% |
| NDXP240507C19100000 | 2024-04-17 9:30AM EDT | 2024-05-07 | 11.94 | 0.00 | 0.60 | 0.00 | - | - | 1 | 25.79% |
| NDXP240508C19100000 | 2024-04-30 9:42AM EDT | 2024-05-08 | 2.37 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 24.32% |
| NDXP240510C19100000 | 2024-04-30 10:47AM EDT | 2024-05-10 | 1.82 | 0.00 | 0.75 | 0.00 | - | 123 | 107 | 22.06% |
| NDXP240514C19100000 | 2024-04-17 10:51AM EDT | 2024-05-14 | 16.75 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 19.22% |
| NDXP240515C19100000 | 2024-04-30 11:48AM EDT | 2024-05-15 | 3.03 | 0.05 | 1.10 | 0.00 | - | 10 | 10 | 18.76% |
| NDXP240516C19100000 | 2024-04-24 3:10PM EDT | 2024-05-16 | 4.97 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 20.25% |
| NDX240517C19100000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 1.80 | 0.40 | 1.25 | -1.40 | -43.75% | 1 | 21 | 17.88% |
| NDXP240522C19100000 | 2024-04-25 9:30AM EDT | 2024-05-22 | 4.00 | 0.00 | 3.60 | 0.00 | - | - | 1 | 17.90% |
| NDXP240524C19100000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 9.35 | 2.50 | 4.00 | 0.00 | - | 1 | 6 | 17.38% |
| NDXP240531C19100000 | 2024-05-01 11:09AM EDT | 2024-05-31 | 12.05 | 5.30 | 7.30 | -16.35 | -57.57% | 10 | 29 | 16.71% |
| NDX240621C19100000 | 2024-04-30 9:37AM EDT | 2024-06-21 | 70.00 | 29.30 | 31.30 | 0.00 | - | 1 | 61 | 16.89% |
| NDXP240628C19100000 | 2024-04-29 10:20AM EDT | 2024-06-28 | 105.98 | 41.40 | 45.70 | 0.00 | - | 1 | 11 | 17.31% |
| NDX240719C19100000 | 2024-04-29 3:42PM EDT | 2024-07-19 | 160.20 | 83.00 | 87.80 | 0.00 | - | 17 | 18 | 17.70% |
| NDX240816C19100000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 208.43 | 156.10 | 161.70 | -49.25 | -19.11% | 51 | 53 | 18.55% |
| NDX240920C19100000 | 2024-04-22 11:20AM EDT | 2024-09-20 | 234.60 | 253.60 | 261.30 | 0.00 | - | 3 | 11 | 19.37% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 340.40 | 349.10 | 0.00 | - | 9 | 14 | 20.07% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 444.00 | 454.70 | 0.00 | - | 1 | 0 | 21.08% |
| NDX241220C19100000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 618.25 | 550.30 | 563.70 | 0.00 | - | 1 | 41 | 21.68% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 25.17% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 28.28% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,026.50 | 1,188.10 | 0.00 | - | 3 | 3 | 25.24% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 25.35% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P19100000 | 2024-02-28 2:16PM EDT | 2024-06-28 | 1,222.83 | 943.00 | 957.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240719P19100000 | 2024-03-07 1:09PM EDT | 2024-07-19 | 1,027.60 | 1,088.50 | 1,101.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 1,291.90 | 1,640.10 | 1,659.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19100000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,380.40 | 1,653.50 | 1,670.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 1,688.40 | 1,706.30 | -155.10 | -8.30% | 2 | 2 | 0.00% |
| NDX241220P19100000 | 2024-03-08 12:51PM EDT | 2024-12-20 | 1,369.90 | 1,367.20 | 1,386.40 | 0.00 | - | 1 | 21 | 0.00% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,739.10 | 1,939.60 | 0.00 | - | 3 | 4 | 9.42% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 14.68% |
© 2024 Yahoo. All rights reserved.