NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:16900.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C16900000 | 2024-04-17 2:33PM EDT | 2024-05-03 | 805.54 | 504.00 | 522.70 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP240510C16900000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 512.75 | 556.70 | 574.20 | 0.00 | - | 1 | 50 | 0.00% |
| NDXP240513C16900000 | 2024-04-22 10:47AM EDT | 2024-05-13 | 478.14 | 575.40 | 592.40 | 0.00 | - | 48 | 62 | 10.12% |
| NDXP240514C16900000 | 2024-04-22 11:05AM EDT | 2024-05-14 | 460.45 | 582.80 | 596.10 | 0.00 | - | - | 26 | 10.90% |
| NDX240517C16900000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 843.24 | 608.90 | 625.40 | 0.00 | - | 50 | 204 | 14.54% |
| NDXP240524C16900000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 791.19 | 684.50 | 703.80 | 0.00 | - | - | 2 | 18.77% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 983.68 | 701.20 | 723.70 | 0.00 | - | 3 | 3 | 18.37% |
| NDXP240607C16900000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 1,087.48 | 753.90 | 774.50 | 0.00 | - | 1 | 0 | 18.82% |
| NDX240621C16900000 | 2023-12-27 1:45PM EDT | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 36.90% |
| NDXP240628C16900000 | 2023-11-30 2:22PM EDT | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | - | - | 8 | 25.93% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 909.05 | 998.00 | 1,010.60 | 0.00 | - | 4 | 4 | 21.07% |
| NDX240920C16900000 | 2023-12-28 11:05AM EDT | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 30.84% |
| NDX241220C16900000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 35.40% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 37.22% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 41.24% |
| NDX251219C16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 20.86% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16900000 | 2024-05-01 2:17PM EDT | 2024-05-01 | 0.72 | 0.55 | 1.30 | -1.08 | -60.00% | 170 | 93 | 29.66% |
| NDXP240503P16900000 | 2024-05-01 2:12PM EDT | 2024-05-03 | 20.30 | 17.00 | 18.50 | -1.20 | -5.58% | 26 | 44 | 28.20% |
| NDXP240506P16900000 | 2024-05-01 11:55AM EDT | 2024-05-06 | 39.25 | 29.50 | 31.20 | +19.33 | +97.04% | 3 | 8 | 23.06% |
| NDXP240509P16900000 | 2024-04-25 10:16AM EDT | 2024-05-09 | 134.40 | 59.10 | 61.90 | 0.00 | - | - | 1 | 23.67% |
| NDXP240510P16900000 | 2024-05-01 1:12PM EDT | 2024-05-10 | 85.50 | 65.80 | 68.00 | +52.56 | +159.56% | 10 | 7 | 23.26% |
| NDXP240515P16900000 | 2024-05-01 12:15PM EDT | 2024-05-15 | 109.60 | 98.90 | 102.60 | -25.70 | -18.99% | 1 | 30 | 22.47% |
| NDXP240516P16900000 | 2024-04-23 11:38AM EDT | 2024-05-16 | 140.70 | 103.10 | 108.30 | 0.00 | - | - | 50 | 22.28% |
| NDX240517P16900000 | 2024-04-30 3:08PM EDT | 2024-05-17 | 125.90 | 108.90 | 112.20 | +48.40 | +62.45% | 35 | 220 | 21.95% |
| NDXP240520P16900000 | 2024-04-25 9:37AM EDT | 2024-05-20 | 217.55 | 120.50 | 126.30 | 0.00 | - | - | 1 | 21.36% |
| NDXP240521P16900000 | 2024-04-18 9:43AM EDT | 2024-05-21 | 214.89 | 126.00 | 133.00 | 0.00 | - | - | 13 | 21.36% |
| NDXP240523P16900000 | 2024-04-18 9:43AM EDT | 2024-05-23 | 231.80 | 145.80 | 157.30 | 0.00 | - | - | 13 | 22.15% |
| NDXP240524P16900000 | 2024-04-26 1:04PM EDT | 2024-05-24 | 171.30 | 155.60 | 159.90 | +68.30 | +66.31% | 1 | 3 | 21.86% |
| NDXP240528P16900000 | 2024-04-23 10:23AM EDT | 2024-05-28 | 207.66 | 165.00 | 169.50 | 0.00 | - | - | 1 | 20.84% |
| NDXP240530P16900000 | 2024-04-24 10:06AM EDT | 2024-05-30 | 153.60 | 171.60 | 181.00 | 0.00 | - | - | 1 | 20.83% |
| NDXP240531P16900000 | 2024-05-01 10:10AM EDT | 2024-05-31 | 204.00 | 181.50 | 188.40 | +86.15 | +73.10% | 10 | 8 | 20.92% |
| NDXP240603P16900000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 152.58 | 183.00 | 200.20 | 0.00 | - | 1 | 1 | 20.64% |
| NDXP240607P16900000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 149.40 | 213.60 | 220.50 | 0.00 | - | 1 | 5 | 20.58% |
| NDXP240614P16900000 | 2024-04-25 11:09AM EDT | 2024-06-14 | 325.01 | 242.10 | 249.40 | 0.00 | - | 1 | 2 | 20.27% |
| NDX240621P16900000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 281.00 | 258.80 | 262.40 | 0.00 | - | 2 | 51 | 19.42% |
| NDXP240628P16900000 | 2024-04-26 10:28AM EDT | 2024-06-28 | 224.25 | 280.60 | 289.40 | 0.00 | - | 7 | 8 | 19.32% |
| NDX240719P16900000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 264.23 | 337.10 | 342.90 | 0.00 | - | 7 | 19 | 18.41% |
| NDX240920P16900000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 466.70 | 503.50 | 508.90 | 0.00 | - | 2 | 16 | 17.89% |
| NDXP240930P16900000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 493.96 | 518.80 | 528.30 | 0.00 | - | 10 | 15 | 17.75% |
| NDX241018P16900000 | 2023-12-12 11:34AM EDT | 2024-10-18 | 1,103.30 | 870.50 | 889.80 | 0.00 | - | - | 2 | 24.75% |
| NDX241115P16900000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 553.58 | 636.70 | 646.00 | 0.00 | - | 1 | 3 | 17.98% |
| NDX241220P16900000 | 2024-01-08 3:35PM EDT | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 17.74% |
| NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 775.35 | 713.90 | 728.40 | 0.00 | - | 4 | 0 | 17.73% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 17.77% |
| NDX251219P16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 26.71% |
© 2024 Yahoo. All rights reserved.