NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15700.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15700000 | 2024-01-11 11:09AM EDT | 2024-05-17 | 1,537.45 | 2,536.40 | 2,548.90 | 0.00 | - | 1 | 1 | 113.30% |
| NDX240621C15700000 | 2024-01-19 1:23PM EDT | 2024-06-21 | 2,017.64 | 2,382.90 | 2,396.60 | 0.00 | - | 1 | 38 | 58.00% |
| NDX240719C15700000 | 2024-04-19 12:41PM EDT | 2024-07-19 | 1,792.90 | 1,917.30 | 1,941.50 | 0.00 | - | 4 | 4 | 29.64% |
| NDX241220C15700000 | 2024-01-02 11:12AM EDT | 2024-12-20 | 2,293.40 | 2,673.50 | 2,855.80 | 0.00 | - | 1 | 10 | 36.94% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P15700000 | 2024-04-24 10:02AM EDT | 2024-05-03 | 4.55 | 0.25 | 0.95 | 0.00 | - | 1 | 2 | 41.82% |
| NDXP240506P15700000 | 2024-04-30 1:30PM EDT | 2024-05-06 | 1.25 | 0.45 | 1.25 | 0.00 | - | 2 | 5 | 30.48% |
| NDXP240507P15700000 | 2024-04-16 10:06AM EDT | 2024-05-07 | 22.86 | 0.55 | 1.60 | 0.00 | - | - | 1 | 29.04% |
| NDXP240510P15700000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 3.00 | 2.45 | 3.60 | -9.65 | -76.28% | 1 | 4 | 26.95% |
| NDXP240513P15700000 | 2024-04-26 9:30AM EDT | 2024-05-13 | 10.00 | 3.80 | 5.10 | 0.00 | - | 1 | 1 | 24.84% |
| NDX240517P15700000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 9.20 | 9.00 | 10.30 | 0.00 | - | 2 | 58 | 24.30% |
| NDXP240524P15700000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 19.85 | 20.10 | 22.10 | 0.00 | - | 1 | 2 | 23.61% |
| NDXP240531P15700000 | 2024-05-01 11:09AM EDT | 2024-05-31 | 32.76 | 28.70 | 31.70 | +5.76 | +21.33% | 5 | 7 | 22.46% |
| NDXP240607P15700000 | 2024-04-24 12:34PM EDT | 2024-06-07 | 59.50 | 40.80 | 44.10 | 0.00 | - | 7 | 14 | 21.94% |
| NDXP240614P15700000 | 2024-04-25 2:55PM EDT | 2024-06-14 | 79.70 | 56.60 | 59.80 | 0.00 | - | - | 1 | 21.81% |
| NDX240621P15700000 | 2024-04-29 9:46AM EDT | 2024-06-21 | 53.45 | 66.50 | 69.00 | 0.00 | - | 1 | 32 | 21.11% |
| NDXP240628P15700000 | 2024-04-16 11:54AM EDT | 2024-06-28 | 116.97 | 81.70 | 85.70 | 0.00 | - | - | 1 | 21.10% |
| NDX240719P15700000 | 2024-04-29 3:32PM EDT | 2024-07-19 | 95.30 | 118.90 | 123.80 | 0.00 | - | 1 | 6 | 20.37% |
| NDX240816P15700000 | 2024-05-01 3:14PM EDT | 2024-08-16 | 143.55 | 176.00 | 181.30 | +3.75 | +2.68% | 2 | 2 | 20.08% |
| NDX240920P15700000 | 2024-03-19 11:58AM EDT | 2024-09-20 | 261.20 | 311.60 | 318.10 | 0.00 | - | 2 | 26 | 22.03% |
| NDXP240930P15700000 | 2024-01-22 11:39AM EDT | 2024-09-30 | 400.90 | 376.80 | 384.40 | 0.00 | - | - | 1 | 23.27% |
| NDX241220P15700000 | 2023-02-09 10:45AM EDT | 2024-12-20 | 2,643.73 | 3,084.00 | 3,284.00 | 0.00 | - | 1 | 0 | 75.95% |
| NDXP241231P15700000 | 2024-02-28 2:15PM EDT | 2024-12-31 | 413.30 | 342.90 | 357.60 | 0.00 | - | 1 | 1 | 17.77% |
| NDX250321P15700000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 519.60 | 521.50 | 534.10 | 0.00 | - | 1 | 4 | 18.87% |
| NDX251219P15700000 | 2024-04-04 12:32PM EDT | 2025-12-19 | 711.10 | 655.60 | 932.90 | 0.00 | - | 2 | 6 | 19.23% |
© 2024 Yahoo. All rights reserved.