NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16300.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16300000 | 2024-04-19 1:45PM EDT | 2024-05-10 | 974.70 | 1,064.10 | 1,091.10 | 0.00 | - | 50 | 25 | 34.74% |
| NDX240517C16300000 | 2024-04-30 11:32AM EDT | 2024-05-17 | 1,380.75 | 1,093.10 | 1,118.40 | 0.00 | - | 3 | 28 | 29.75% |
| NDXP240607C16300000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 1,608.97 | 1,205.30 | 1,227.30 | 0.00 | - | 1 | 0 | 26.89% |
| NDX240621C16300000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 1,403.85 | 1,274.70 | 1,295.80 | 0.00 | - | 10 | 660 | 26.34% |
| NDX240816C16300000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 542.41 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDX240920C16300000 | 2023-10-24 12:46PM EDT | 2024-09-20 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 16.07% |
| NDX241018C16300000 | 2024-04-11 3:33PM EDT | 2024-10-18 | 2,737.60 | 1,812.50 | 1,830.90 | 0.00 | - | 4 | 5 | 27.41% |
| NDX241220C16300000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,761.00 | 2,066.70 | 2,088.30 | 0.00 | - | 1 | 62 | 28.46% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 2025-01-17 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 41.07% |
| NDX251219C16300000 | 2023-02-06 10:30AM EDT | 2025-12-19 | 994.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16300000 | 2024-05-01 3:30PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | -0.49 | -90.74% | 6 | 17 | 25.00% |
| NDXP240502P16300000 | 2024-04-25 2:12PM EDT | 2024-05-02 | 8.47 | 0.10 | 0.70 | 0.00 | - | - | 26 | 32.19% |
| NDXP240503P16300000 | 2024-05-01 3:20PM EDT | 2024-05-03 | 0.63 | 0.60 | 1.10 | -0.67 | -51.54% | 39 | 27 | 27.70% |
| NDXP240506P16300000 | 2024-05-01 2:52PM EDT | 2024-05-06 | 0.94 | 0.90 | 1.70 | -1.16 | -55.24% | 2 | 23 | 20.68% |
| NDXP240508P16300000 | 2024-04-23 1:41PM EDT | 2024-05-08 | 26.98 | 3.90 | 5.20 | 0.00 | - | - | 10 | 21.09% |
| NDXP240510P16300000 | 2024-04-29 3:03PM EDT | 2024-05-10 | 9.80 | 10.00 | 11.70 | 0.00 | - | 66 | 88 | 21.82% |
| NDX240517P16300000 | 2024-04-30 11:08AM EDT | 2024-05-17 | 19.78 | 28.20 | 30.40 | 0.00 | - | 5 | 41 | 20.73% |
| NDXP240523P16300000 | 2024-04-18 9:47AM EDT | 2024-05-23 | 114.15 | 51.00 | 54.50 | 0.00 | - | - | 1 | 20.94% |
| NDXP240524P16300000 | 2024-04-26 2:13PM EDT | 2024-05-24 | 42.65 | 55.60 | 58.90 | 0.00 | - | 1 | 6 | 20.99% |
| NDXP240531P16300000 | 2024-05-01 10:02AM EDT | 2024-05-31 | 81.15 | 72.40 | 77.20 | +21.67 | +36.43% | 45 | 13 | 20.15% |
| NDXP240607P16300000 | 2024-04-25 9:33AM EDT | 2024-06-07 | 160.80 | 94.90 | 99.30 | 0.00 | - | 1 | 4 | 19.86% |
| NDX240621P16300000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 121.45 | 133.20 | 138.20 | +26.45 | +27.84% | 1 | 692 | 19.26% |
| NDXP240628P16300000 | 2024-04-19 10:07AM EDT | 2024-06-28 | 236.65 | 154.30 | 160.60 | 0.00 | - | 2 | 5 | 19.24% |
| NDX240719P16300000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 156.60 | 204.10 | 209.80 | 0.00 | - | 2 | 19 | 18.58% |
| NDX240816P16300000 | 2024-04-26 12:57PM EDT | 2024-08-16 | 221.68 | 274.80 | 281.30 | 0.00 | - | 1 | 2 | 18.42% |
| NDX240920P16300000 | 2024-04-25 10:12AM EDT | 2024-09-20 | 409.10 | 350.70 | 358.20 | 0.00 | - | 1 | 14 | 18.16% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 2024-09-30 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 15.46% |
| NDX241220P16300000 | 2024-02-09 11:42AM EDT | 2024-12-20 | 534.67 | 517.40 | 532.90 | 0.00 | - | 1 | 77 | 17.86% |
| NDX250117P16300000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 505.00 | 571.80 | 584.40 | -55.77 | -9.95% | 1 | 10 | 17.87% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 630.40 | 656.00 | 673.40 | 0.00 | - | 1 | 1 | 17.56% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 20.35% |
© 2024 Yahoo. All rights reserved.