NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16700.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C16700000 | 2024-04-30 9:54AM EDT | 2024-05-03 | 1,049.63 | 650.00 | 665.70 | 0.00 | - | 3 | 2 | 38.92% |
| NDXP240510C16700000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 654.65 | 689.70 | 713.70 | 0.00 | - | 1 | 26 | 27.73% |
| NDXP240513C16700000 | 2024-04-22 10:24AM EDT | 2024-05-13 | 614.45 | 700.30 | 724.30 | 0.00 | - | 12 | 38 | 25.44% |
| NDXP240514C16700000 | 2024-04-22 11:47AM EDT | 2024-05-14 | 616.52 | 709.40 | 732.90 | 0.00 | - | - | 15 | 25.37% |
| NDX240517C16700000 | 2024-04-22 11:47AM EDT | 2024-05-17 | 642.77 | 736.70 | 758.50 | 0.00 | - | 41 | 82 | 25.25% |
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 993.90 | 820.10 | 849.00 | 0.00 | - | - | 1 | 24.54% |
| NDX240621C16700000 | 2024-03-14 10:34AM EDT | 2024-06-21 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | - | 12 | 60 | 51.79% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 2024-07-19 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 24.91% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 37.22% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 22.20% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16700000 | 2024-05-01 9:46AM EDT | 2024-05-01 | 0.47 | 0.00 | 0.00 | -0.67 | -58.77% | 30 | 56 | 12.50% |
| NDXP240502P16700000 | 2024-05-01 3:47PM EDT | 2024-05-02 | 0.51 | 0.25 | 0.85 | -1.29 | -71.67% | 50 | 10 | 20.97% |
| NDXP240503P16700000 | 2024-05-01 4:11PM EDT | 2024-05-03 | 2.43 | 2.20 | 3.10 | -1.72 | -41.45% | 18 | 8 | 20.60% |
| NDXP240506P16700000 | 2024-04-30 3:46PM EDT | 2024-05-06 | 3.50 | 7.20 | 8.50 | -5.08 | -59.21% | 1 | 17 | 17.53% |
| NDXP240507P16700000 | 2024-04-30 12:03PM EDT | 2024-05-07 | 11.68 | 13.20 | 15.10 | 0.00 | - | 4 | 45 | 18.44% |
| NDXP240508P16700000 | 2024-04-30 2:39PM EDT | 2024-05-08 | 31.10 | 19.50 | 21.90 | +15.25 | +96.21% | 1 | 6 | 18.95% |
| NDXP240509P16700000 | 2024-04-19 10:39AM EDT | 2024-05-09 | 152.20 | 26.20 | 29.30 | 0.00 | - | 1 | 1 | 19.38% |
| NDXP240510P16700000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 36.40 | 33.70 | 37.10 | 0.00 | - | 6 | 10 | 19.73% |
| NDXP240516P16700000 | 2024-04-22 3:58PM EDT | 2024-05-16 | 45.92 | 65.30 | 70.20 | -116.95 | -71.81% | 1 | 1 | 19.43% |
| NDX240517P16700000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 44.25 | 68.10 | 71.60 | +8.35 | +23.26% | 2 | 49 | 18.99% |
| NDXP240520P16700000 | 2024-04-25 9:37AM EDT | 2024-05-20 | 163.00 | 78.80 | 84.90 | 0.00 | - | - | 2 | 18.72% |
| NDXP240521P16700000 | 2024-04-23 10:17AM EDT | 2024-05-21 | 131.20 | 85.80 | 90.90 | 0.00 | - | - | 17 | 18.78% |
| NDXP240524P16700000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 72.95 | 111.90 | 116.20 | 0.00 | - | 5 | 36 | 19.52% |
| NDXP240529P16700000 | 2024-04-26 10:29AM EDT | 2024-05-29 | 95.60 | 124.10 | 129.90 | 0.00 | - | 3 | 3 | 18.68% |
| NDXP240531P16700000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 90.00 | 135.00 | 141.60 | -19.00 | -17.43% | 16 | 16 | 18.81% |
| NDXP240607P16700000 | 2024-04-30 3:52PM EDT | 2024-06-07 | 140.65 | 163.90 | 169.70 | 0.00 | - | 1 | 6 | 18.56% |
| NDX240621P16700000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 174.50 | 209.80 | 216.20 | 0.00 | - | 16 | 59 | 18.01% |
| NDXP240628P16700000 | 2024-04-30 11:08AM EDT | 2024-06-28 | 175.75 | 234.00 | 241.80 | 0.00 | - | 1 | 5 | 17.98% |
| NDX240719P16700000 | 2024-04-19 10:05AM EDT | 2024-07-19 | 385.37 | 289.40 | 296.60 | 0.00 | - | 1 | 7 | 17.37% |
| NDX240920P16700000 | 2024-04-26 11:38AM EDT | 2024-09-20 | 382.60 | 448.50 | 455.60 | 0.00 | - | 2 | 15 | 17.04% |
| NDX241018P16700000 | 2024-02-13 10:42AM EDT | 2024-10-18 | 585.00 | 471.70 | 480.30 | 0.00 | - | - | 5 | 16.15% |
| NDX241220P16700000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 774.00 | 643.40 | 656.00 | 0.00 | - | 1 | 22 | 17.19% |
| NDXP241231P16700000 | 2024-01-24 12:37PM EDT | 2024-12-31 | 697.05 | 596.40 | 620.20 | 0.00 | - | 1 | 1 | 16.13% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 675.50 | 678.10 | 691.30 | 0.00 | - | - | 1 | 16.89% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 2025-03-21 | 714.10 | 764.60 | 782.80 | 0.00 | - | 1 | 1 | 16.64% |
© 2024 Yahoo. All rights reserved.