NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:16800.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C16800000 | 2024-04-29 11:56AM EDT | 2024-05-09 | 1,000.62 | 613.20 | 631.00 | 0.00 | - | 1 | 2 | 25.60% |
| NDXP240510C16800000 | 2024-04-19 12:33PM EDT | 2024-05-10 | 551.49 | 620.90 | 638.10 | 0.00 | - | 74 | 38 | 25.14% |
| NDXP240513C16800000 | 2024-04-22 10:49AM EDT | 2024-05-13 | 536.57 | 630.10 | 649.00 | 0.00 | - | 36 | 29 | 23.18% |
| NDXP240514C16800000 | 2024-04-22 11:07AM EDT | 2024-05-14 | 524.25 | 638.10 | 655.20 | 0.00 | - | - | 11 | 22.94% |
| NDX240517C16800000 | 2024-04-29 11:48AM EDT | 2024-05-17 | 1,035.53 | 672.30 | 682.70 | 0.00 | - | 2 | 122 | 23.17% |
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 1,067.30 | 755.50 | 771.70 | 0.00 | - | 3 | 3 | 23.17% |
| NDX240621C16800000 | 2024-05-01 1:23PM EDT | 2024-06-21 | 887.83 | 898.00 | 912.20 | -298.82 | -25.18% | 10 | 72 | 23.28% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 59.93% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 1,041.50 | 1,055.90 | 0.00 | - | 4 | 5 | 23.53% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 24.24% |
| NDX241115C16800000 | 2024-03-26 10:27AM EDT | 2024-11-15 | 2,523.20 | 1,557.90 | 1,571.40 | 0.00 | - | 8 | 24 | 25.45% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,735.20 | 1,745.60 | 0.00 | - | 1 | 22 | 26.72% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 43.21% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16800000 | 2024-05-01 10:41AM EDT | 2024-05-01 | 0.57 | 0.45 | 0.85 | -0.18 | -24.00% | 61 | 43 | 26.59% |
| NDXP240502P16800000 | 2024-05-01 11:28AM EDT | 2024-05-02 | 4.20 | 4.60 | 5.20 | +0.16 | +3.96% | 7 | 1 | 24.92% |
| NDXP240503P16800000 | 2024-05-01 12:53PM EDT | 2024-05-03 | 15.40 | 14.00 | 14.90 | +7.80 | +102.63% | 30 | 195 | 25.54% |
| NDXP240506P16800000 | 2024-05-01 9:32AM EDT | 2024-05-06 | 22.91 | 24.00 | 25.20 | +14.06 | +158.87% | 22 | 26 | 20.77% |
| NDXP240507P16800000 | 2024-04-30 3:53PM EDT | 2024-05-07 | 21.56 | 32.80 | 34.40 | 0.00 | - | 17 | 20 | 21.12% |
| NDXP240508P16800000 | 2024-04-19 11:36AM EDT | 2024-05-08 | 177.90 | 42.00 | 43.50 | 0.00 | - | 2 | 6 | 21.34% |
| NDXP240510P16800000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 64.40 | 58.80 | 60.00 | +27.40 | +74.05% | 1 | 24 | 21.40% |
| NDXP240513P16800000 | 2024-04-29 1:12PM EDT | 2024-05-13 | 28.95 | 67.80 | 69.70 | 0.00 | - | 1 | 50 | 19.89% |
| NDXP240514P16800000 | 2024-04-29 12:39PM EDT | 2024-05-14 | 32.95 | 75.40 | 77.60 | 0.00 | - | 1 | 51 | 20.00% |
| NDX240517P16800000 | 2024-05-01 12:55PM EDT | 2024-05-17 | 101.43 | 95.10 | 96.90 | +43.06 | +73.77% | 7 | 358 | 19.94% |
| NDXP240520P16800000 | 2024-04-23 2:09PM EDT | 2024-05-20 | 117.25 | 109.50 | 114.00 | 0.00 | - | 3 | 3 | 19.77% |
| NDXP240522P16800000 | 2024-04-24 12:17PM EDT | 2024-05-22 | 132.48 | 123.00 | 127.50 | 0.00 | - | 2 | 2 | 19.87% |
| NDXP240523P16800000 | 2024-04-30 3:34PM EDT | 2024-05-23 | 97.08 | 135.80 | 140.60 | 0.00 | - | 1 | 4 | 20.37% |
| NDXP240524P16800000 | 2024-04-26 1:02PM EDT | 2024-05-24 | 88.40 | 142.90 | 145.50 | 0.00 | - | 1 | 9 | 20.28% |
| NDXP240528P16800000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 162.65 | 151.10 | 155.90 | 0.00 | - | - | 10 | 19.44% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 2024-05-29 | 109.60 | 156.20 | 161.60 | 0.00 | - | 3 | 3 | 19.46% |
| NDXP240531P16800000 | 2024-04-30 3:52PM EDT | 2024-05-31 | 127.80 | 167.60 | 172.00 | 0.00 | - | 2 | 26 | 19.44% |
| NDXP240614P16800000 | 2024-04-30 11:31AM EDT | 2024-06-14 | 167.90 | 229.10 | 233.40 | 0.00 | - | 2 | 4 | 19.08% |
| NDX240621P16800000 | 2024-05-01 10:16AM EDT | 2024-06-21 | 252.17 | 245.80 | 248.20 | +91.91 | +57.35% | 30 | 160 | 18.39% |
| NDXP240628P16800000 | 2024-04-25 10:52AM EDT | 2024-06-28 | 344.80 | 269.30 | 275.00 | 0.00 | - | 2 | 11 | 18.35% |
| NDX240719P16800000 | 2024-05-01 12:21PM EDT | 2024-07-19 | 328.55 | 325.90 | 329.40 | +85.18 | +35.00% | 3 | 39 | 17.62% |
| NDX240816P16800000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 322.30 | 403.20 | 406.40 | 0.00 | - | 1 | 9 | 17.39% |
| NDX240920P16800000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 404.40 | 487.30 | 490.60 | 0.00 | - | 1 | 16 | 17.19% |
| NDXP240930P16800000 | 2024-03-20 2:47PM EDT | 2024-09-30 | 399.00 | 688.70 | 702.50 | 0.00 | - | - | 5 | 21.61% |
| NDX241115P16800000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 530.53 | 624.30 | 629.70 | 0.00 | - | - | 1 | 17.45% |
| NDX241220P16800000 | 2024-03-21 9:31AM EDT | 2024-12-20 | 514.10 | 861.00 | 880.50 | 0.00 | - | 2 | 36 | 20.82% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 697.00 | 709.20 | 0.00 | - | 4 | 0 | 17.20% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 703.40 | 721.50 | 730.40 | 0.00 | - | 1 | 2 | 17.01% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 15.51% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 981.40 | 1,197.50 | 0.00 | - | 1 | 1 | 16.74% |
© 2024 Yahoo. All rights reserved.