NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:16600.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C16600000 | 2024-04-19 12:23PM EDT | 2024-05-03 | 651.40 | 771.90 | 806.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240510C16600000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 747.05 | 807.70 | 838.90 | 0.00 | - | 46 | 23 | 16.49% |
| NDXP240513C16600000 | 2024-04-19 11:45AM EDT | 2024-05-13 | 792.05 | 817.90 | 853.00 | 0.00 | - | 3 | 2 | 18.31% |
| NDXP240514C16600000 | 2024-04-22 11:13AM EDT | 2024-05-14 | 658.52 | 827.50 | 860.50 | 0.00 | - | - | 3 | 19.07% |
| NDX240517C16600000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 684.37 | 847.30 | 880.10 | 0.00 | - | 6 | 30 | 20.10% |
| NDX240621C16600000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 1,033.87 | 1,054.60 | 1,078.50 | 0.00 | - | 1 | 21 | 22.18% |
| NDXP240628C16600000 | 2023-11-28 11:44AM EDT | 2024-06-28 | 819.80 | 1,289.70 | 1,303.50 | 0.00 | - | - | 1 | 30.11% |
| NDX240719C16600000 | 2024-02-01 11:04AM EDT | 2024-07-19 | 1,463.35 | 2,213.70 | 2,229.30 | 0.00 | - | - | 2 | 56.00% |
| NDX241115C16600000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 1,968.48 | 1,749.50 | 1,769.30 | 0.00 | - | - | 12 | 26.20% |
| NDX241220C16600000 | 2023-11-07 3:44PM EDT | 2024-12-20 | 1,078.10 | 1,288.00 | 1,476.00 | 0.00 | - | 8 | 5 | 18.51% |
| NDX251219C16600000 | 2023-06-23 9:53AM EDT | 2025-12-19 | 1,920.00 | 2,098.00 | 2,298.00 | 0.00 | - | 1 | 0 | 21.37% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16600000 | 2024-05-01 10:07AM EDT | 2024-05-01 | 0.52 | 0.00 | 0.45 | -0.04 | -7.14% | 2 | 24 | 35.79% |
| NDXP240502P16600000 | 2024-05-01 2:15PM EDT | 2024-05-02 | 1.45 | 0.90 | 1.70 | -0.76 | -34.39% | 19 | 9 | 29.69% |
| NDXP240503P16600000 | 2024-05-01 11:31AM EDT | 2024-05-03 | 4.92 | 3.70 | 4.70 | +2.52 | +105.00% | 1 | 22 | 28.26% |
| NDXP240506P16600000 | 2024-04-29 3:35PM EDT | 2024-05-06 | 5.15 | 7.30 | 8.50 | 0.00 | - | 9 | 9 | 22.22% |
| NDXP240507P16600000 | 2024-04-30 12:03PM EDT | 2024-05-07 | 15.15 | 12.30 | 13.60 | +6.41 | +73.34% | 25 | 7 | 22.64% |
| NDXP240509P16600000 | 2024-04-26 2:45PM EDT | 2024-05-09 | 19.05 | 23.00 | 24.70 | 0.00 | - | 11 | 15 | 22.96% |
| NDXP240510P16600000 | 2024-05-01 12:00PM EDT | 2024-05-10 | 39.25 | 29.50 | 31.60 | +15.50 | +65.26% | 2 | 13 | 23.23% |
| NDXP240513P16600000 | 2024-04-26 1:31PM EDT | 2024-05-13 | 26.33 | 35.80 | 38.30 | 0.00 | - | 1 | 1 | 21.50% |
| NDXP240514P16600000 | 2024-04-29 12:39PM EDT | 2024-05-14 | 21.95 | 41.60 | 45.00 | 0.00 | - | 1 | 2 | 21.73% |
| NDXP240515P16600000 | 2024-04-23 10:17AM EDT | 2024-05-15 | 92.30 | 50.90 | 54.40 | 0.00 | - | - | 1 | 22.27% |
| NDXP240516P16600000 | 2024-04-30 12:04PM EDT | 2024-05-16 | 37.57 | 55.60 | 59.90 | 0.00 | - | 1 | 4 | 22.24% |
| NDX240517P16600000 | 2024-04-29 2:48PM EDT | 2024-05-17 | 66.10 | 58.20 | 60.50 | +35.15 | +113.57% | 4 | 144 | 21.65% |
| NDXP240520P16600000 | 2024-04-25 9:37AM EDT | 2024-05-20 | 140.30 | 66.10 | 72.60 | 0.00 | - | - | 1 | 21.24% |
| NDXP240522P16600000 | 2024-04-24 12:17PM EDT | 2024-05-22 | 99.10 | 78.00 | 84.00 | 0.00 | - | - | 1 | 21.33% |
| NDXP240524P16600000 | 2024-04-22 2:29PM EDT | 2024-05-24 | 166.90 | 97.10 | 100.20 | 0.00 | - | - | 1 | 21.82% |
| NDXP240529P16600000 | 2024-04-25 3:55PM EDT | 2024-05-29 | 130.45 | 106.50 | 113.80 | 0.00 | - | - | 5 | 20.88% |
| NDXP240531P16600000 | 2024-04-04 2:10PM EDT | 2024-05-31 | 85.50 | 115.70 | 121.50 | 0.00 | - | 2 | 2 | 20.74% |
| NDXP240607P16600000 | 2024-04-30 9:45AM EDT | 2024-06-07 | 93.65 | 142.20 | 147.60 | 0.00 | - | 5 | 15 | 20.34% |
| NDX240621P16600000 | 2024-04-30 3:22PM EDT | 2024-06-21 | 160.90 | 188.40 | 191.60 | 0.00 | - | 2 | 78 | 19.59% |
| NDXP240628P16600000 | 2024-04-30 2:19PM EDT | 2024-06-28 | 174.37 | 209.10 | 217.60 | 0.00 | - | 1 | 4 | 19.56% |
| NDX240719P16600000 | 2024-05-01 9:36AM EDT | 2024-07-19 | 275.19 | 264.10 | 268.70 | +20.04 | +7.85% | 2 | 79 | 18.72% |
| NDX240920P16600000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 487.40 | 420.60 | 425.80 | 0.00 | - | 1 | 25 | 18.18% |
| NDX241018P16600000 | 2023-12-11 11:30AM EDT | 2024-10-18 | 1,039.50 | 771.20 | 789.60 | 0.00 | - | - | 2 | 24.97% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 17.77% |
| NDX241220P16600000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 539.50 | 614.60 | 621.30 | 0.00 | - | 30 | 30 | 18.09% |
| NDXP241231P16600000 | 2024-01-24 12:34PM EDT | 2024-12-31 | 674.72 | 574.10 | 598.20 | 0.00 | - | 1 | 1 | 17.24% |
| NDX250117P16600000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 646.55 | 649.80 | 665.60 | 0.00 | - | - | 3 | 17.91% |
© 2024 Yahoo. All rights reserved.