NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:16400.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C16400000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 1,052.35 | 1,168.90 | 1,206.00 | 0.00 | - | - | 1 | 79.95% |
| NDXP240510C16400000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 903.85 | 1,122.10 | 1,284.10 | 0.00 | - | 2 | 45 | 55.38% |
| NDX240517C16400000 | 2024-04-30 11:40AM EDT | 2024-05-17 | 1,287.68 | 1,230.40 | 1,269.60 | 0.00 | - | 5 | 70 | 41.21% |
| NDXP240530C16400000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 1,245.10 | 1,289.60 | 1,348.20 | 0.00 | - | - | 1 | 36.04% |
| NDX240621C16400000 | 2024-01-03 12:01PM EDT | 2024-06-21 | 1,067.57 | 1,804.70 | 1,820.10 | 0.00 | - | 4 | 36 | 47.97% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 29.71% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 9.32% |
| NDX240920C16400000 | 2024-03-22 3:33PM EDT | 2024-09-20 | 2,631.00 | 1,514.00 | 1,531.40 | 0.00 | - | 125 | 125 | 21.49% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16400000 | 2024-05-01 10:11AM EDT | 2024-05-01 | 0.25 | 0.00 | 0.55 | -8.82 | -97.24% | 26 | 28 | 45.44% |
| NDXP240502P16400000 | 2024-05-01 2:13PM EDT | 2024-05-02 | 0.70 | 0.00 | 0.65 | -9.30 | -93.00% | 40 | 35 | 32.72% |
| NDXP240503P16400000 | 2024-05-01 11:18AM EDT | 2024-05-03 | 2.67 | 0.20 | 1.00 | +0.97 | +57.06% | 37 | 9 | 28.05% |
| NDXP240506P16400000 | 2024-04-26 12:41PM EDT | 2024-05-06 | 1.40 | 0.40 | 1.30 | -6.11 | -81.36% | 2 | 4 | 20.47% |
| NDXP240507P16400000 | 2024-04-26 11:35AM EDT | 2024-05-07 | 11.33 | 0.65 | 2.60 | 0.00 | - | 2 | 3 | 20.76% |
| NDXP240508P16400000 | 2024-04-30 2:39PM EDT | 2024-05-08 | 6.92 | 2.35 | 3.50 | 0.00 | - | 27 | 25 | 20.28% |
| NDXP240509P16400000 | 2024-04-19 9:52AM EDT | 2024-05-09 | 80.36 | 3.80 | 5.10 | 0.00 | - | 1 | 2 | 20.27% |
| NDXP240510P16400000 | 2024-04-29 3:03PM EDT | 2024-05-10 | 11.80 | 6.00 | 7.20 | 0.00 | - | 66 | 77 | 20.38% |
| NDXP240516P16400000 | 2024-05-01 2:41PM EDT | 2024-05-16 | 24.81 | 16.70 | 19.90 | -79.39 | -76.19% | 1 | 1 | 19.70% |
| NDX240517P16400000 | 2024-05-01 2:01PM EDT | 2024-05-17 | 37.30 | 19.20 | 20.80 | +11.00 | +41.83% | 1 | 113 | 19.30% |
| NDXP240520P16400000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 56.75 | 21.30 | 25.20 | -12.65 | -18.23% | 1 | 1 | 18.61% |
| NDXP240524P16400000 | 2024-04-04 3:26PM EDT | 2024-05-24 | 90.10 | 41.40 | 44.20 | 0.00 | - | 1 | 1 | 19.64% |
| NDXP240531P16400000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 94.75 | 55.30 | 60.60 | -47.75 | -33.51% | 21 | 3 | 18.96% |
| NDXP240614P16400000 | 2024-05-01 10:00AM EDT | 2024-06-14 | 150.45 | 90.80 | 95.30 | +13.35 | +9.74% | 3 | 3 | 18.27% |
| NDX240621P16400000 | 2024-05-01 2:01PM EDT | 2024-06-21 | 112.20 | 112.00 | 115.40 | -4.30 | -3.69% | 2 | 82 | 18.22% |
| NDXP240628P16400000 | 2024-04-30 3:55PM EDT | 2024-06-28 | 162.95 | 127.90 | 134.60 | 0.00 | - | 2 | 3 | 18.15% |
| NDX240719P16400000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 282.30 | 177.80 | 188.60 | 0.00 | - | 3 | 7 | 17.94% |
| NDX240816P16400000 | 2024-04-04 10:58AM EDT | 2024-08-16 | 203.20 | 234.60 | 239.80 | 0.00 | - | 1 | 2 | 17.23% |
| NDX240920P16400000 | 2024-04-25 11:30AM EDT | 2024-09-20 | 429.00 | 308.00 | 314.00 | 0.00 | - | 1 | 226 | 17.11% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 441.00 | 446.80 | 0.00 | - | 5 | 5 | 17.57% |
| NDX241220P16400000 | 2024-02-20 10:49AM EDT | 2024-12-20 | 652.42 | 447.70 | 454.50 | 0.00 | - | 1 | 50 | 16.37% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 528.60 | 537.40 | 0.00 | - | 3 | 3 | 17.08% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 616.10 | 633.80 | 0.00 | - | 3 | 4 | 16.99% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 20.41% |
© 2024 Yahoo. All rights reserved.