NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16500.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C16500000 | 2024-04-29 11:51AM EDT | 2024-05-02 | 1,265.00 | 845.50 | 861.20 | 0.00 | - | 1 | 0 | 53.05% |
| NDXP240503C16500000 | 2024-04-30 1:56PM EDT | 2024-05-03 | 1,121.23 | 847.40 | 863.80 | 0.00 | - | 5 | 5 | 46.77% |
| NDXP240510C16500000 | 2024-04-30 1:56PM EDT | 2024-05-10 | 1,146.53 | 873.40 | 899.30 | 0.00 | - | 5 | 47 | 31.05% |
| NDX240517C16500000 | 2024-05-01 10:46AM EDT | 2024-05-17 | 956.39 | 910.30 | 933.50 | -177.38 | -15.65% | 1 | 70 | 27.27% |
| NDX240621C16500000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 1,314.47 | 1,111.60 | 1,131.40 | 0.00 | - | 4 | 248 | 25.17% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 1,147.60 | 1,174.10 | 0.00 | - | 1 | 6 | 25.41% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1,420.90 | 1,255.50 | 1,275.00 | 0.00 | - | 2 | 10 | 25.34% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 1,542.50 | 1,560.70 | 0.00 | - | 15 | 149 | 26.16% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 1,795.90 | 1,814.80 | 0.00 | - | 12 | 12 | 27.48% |
| NDX241220C16500000 | 2024-04-23 11:11AM EDT | 2024-12-20 | 2,052.40 | 1,925.00 | 1,946.00 | 0.00 | - | 1 | 46 | 27.85% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 1,962.00 | 1,984.60 | 0.00 | - | 2 | 20 | 27.94% |
| NDX250117C16500000 | 2024-03-01 12:20PM EDT | 2025-01-17 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | - | 1 | 1 | 43.54% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,257.10 | 2,807.10 | 0.00 | - | 20 | 30 | 33.15% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16500000 | 2024-05-01 3:27PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | -0.65 | -92.86% | 4 | 34 | 12.50% |
| NDXP240502P16500000 | 2024-05-01 2:22PM EDT | 2024-05-02 | 0.59 | 0.15 | 0.80 | -0.30 | -33.71% | 19 | 29 | 26.77% |
| NDXP240503P16500000 | 2024-05-01 2:48PM EDT | 2024-05-03 | 1.25 | 0.65 | 1.35 | -0.45 | -26.47% | 7 | 91 | 23.33% |
| NDXP240506P16500000 | 2024-04-30 3:46PM EDT | 2024-05-06 | 1.20 | 2.20 | 3.10 | -3.03 | -71.63% | 1 | 22 | 18.55% |
| NDXP240507P16500000 | 2024-05-01 9:32AM EDT | 2024-05-07 | 3.68 | 5.10 | 6.50 | -3.85 | -51.13% | 21 | 5 | 19.43% |
| NDXP240508P16500000 | 2024-05-01 9:31AM EDT | 2024-05-08 | 15.16 | 8.70 | 10.30 | +6.11 | +67.51% | 15 | 5 | 19.85% |
| NDXP240509P16500000 | 2024-04-19 9:52AM EDT | 2024-05-09 | 93.86 | 13.10 | 15.10 | 0.00 | - | 1 | 2 | 20.29% |
| NDXP240510P16500000 | 2024-04-26 3:01PM EDT | 2024-05-10 | 7.16 | 18.30 | 20.50 | -10.22 | -58.80% | 1 | 57 | 20.67% |
| NDXP240516P16500000 | 2024-04-23 3:29PM EDT | 2024-05-16 | 64.81 | 41.20 | 44.90 | 0.00 | - | - | 1 | 20.21% |
| NDX240517P16500000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 48.35 | 43.80 | 46.60 | -0.65 | -1.33% | 12 | 153 | 19.83% |
| NDXP240520P16500000 | 2024-04-25 3:46PM EDT | 2024-05-20 | 68.15 | 52.20 | 56.70 | -12.87 | -15.88% | 1 | 1 | 19.45% |
| NDXP240524P16500000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 79.80 | 79.10 | 82.80 | 0.00 | - | 24 | 69 | 20.23% |
| NDXP240528P16500000 | 2024-04-26 3:21PM EDT | 2024-05-28 | 58.55 | 85.10 | 89.90 | 0.00 | - | 5 | 5 | 19.31% |
| NDXP240529P16500000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 91.25 | 89.80 | 95.10 | -22.90 | -20.06% | 1 | 5 | 19.38% |
| NDXP240531P16500000 | 2024-05-01 1:00PM EDT | 2024-05-31 | 113.23 | 99.20 | 105.20 | +33.29 | +41.64% | 10 | 7 | 19.50% |
| NDXP240607P16500000 | 2024-04-26 3:21PM EDT | 2024-06-07 | 109.00 | 125.30 | 130.40 | +20.75 | +23.51% | 2 | 3 | 19.23% |
| NDX240621P16500000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 173.35 | 167.30 | 172.20 | +32.35 | +22.94% | 3 | 407 | 18.59% |
| NDXP240628P16500000 | 2024-04-30 3:55PM EDT | 2024-06-28 | 179.95 | 190.40 | 197.30 | 0.00 | - | 1 | 59 | 18.61% |
| NDX240719P16500000 | 2024-05-01 10:52AM EDT | 2024-07-19 | 245.70 | 243.00 | 249.70 | +57.22 | +30.36% | 1 | 12 | 17.98% |
| NDX240816P16500000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 322.17 | 317.70 | 323.90 | -0.46 | -0.14% | 1 | 16 | 17.82% |
| NDX240920P16500000 | 2024-04-30 9:54AM EDT | 2024-09-20 | 324.87 | 396.60 | 404.60 | 0.00 | - | 3 | 157 | 17.62% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 22.04% |
| NDX241018P16500000 | 2024-04-26 2:04PM EDT | 2024-10-18 | 387.40 | 455.30 | 463.90 | 0.00 | - | 12 | 17 | 17.52% |
| NDX241115P16500000 | 2024-01-11 4:46PM EDT | 2024-11-15 | 814.13 | 508.60 | 521.60 | 0.00 | - | - | 4 | 17.50% |
| NDX241220P16500000 | 2024-04-19 9:41AM EDT | 2024-12-20 | 686.00 | 589.00 | 599.90 | 0.00 | - | 37 | 417 | 17.69% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 634.96 | 623.00 | 636.40 | 0.00 | - | 3 | 3 | 17.39% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 647.00 | 708.60 | 726.30 | 0.00 | - | 5 | 5 | 17.11% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 19.28% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 17.08% |
© 2024 Yahoo. All rights reserved.