NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:19000.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C19000000 | 2024-04-30 3:18PM EDT | 2024-05-01 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 43 | 51.95% |
| NDXP240503C19000000 | 2024-04-26 11:03AM EDT | 2024-05-03 | 0.32 | 0.00 | 0.45 | -0.98 | -75.38% | 4 | 44 | 35.99% |
| NDXP240507C19000000 | 2024-04-30 3:53PM EDT | 2024-05-07 | 0.85 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 24.23% |
| NDXP240510C19000000 | 2024-04-30 2:20PM EDT | 2024-05-10 | 1.68 | 0.35 | 0.70 | 0.00 | - | 4 | 12 | 20.59% |
| NDXP240514C19000000 | 2024-04-22 9:30AM EDT | 2024-05-14 | 2.70 | 0.70 | 1.40 | 0.00 | - | 1 | 1 | 18.77% |
| NDXP240515C19000000 | 2024-04-30 11:48AM EDT | 2024-05-15 | 4.32 | 0.85 | 1.95 | 0.00 | - | 10 | 15 | 18.86% |
| NDXP240516C19000000 | 2024-04-30 9:36AM EDT | 2024-05-16 | 2.18 | 0.90 | 2.50 | -4.77 | -68.63% | 1 | 1 | 18.84% |
| NDX240517C19000000 | 2024-04-30 3:25PM EDT | 2024-05-17 | 4.45 | 1.50 | 2.25 | 0.00 | - | 1 | 247 | 18.04% |
| NDXP240524C19000000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 12.75 | 4.90 | 6.00 | 0.00 | - | 1 | 10 | 17.38% |
| NDXP240531C19000000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 12.10 | 8.80 | 10.20 | -18.15 | -60.00% | 1 | 19 | 16.66% |
| NDXP240607C19000000 | 2024-05-01 10:10AM EDT | 2024-06-07 | 19.30 | 16.50 | 18.30 | -14.19 | -42.37% | 1 | 3 | 16.74% |
| NDX240621C19000000 | 2024-05-01 9:34AM EDT | 2024-06-21 | 44.00 | 37.80 | 39.10 | -48.90 | -52.64% | 1 | 322 | 16.86% |
| NDXP240628C19000000 | 2024-04-29 10:20AM EDT | 2024-06-28 | 124.70 | 51.00 | 54.80 | 0.00 | - | 1 | 17 | 17.21% |
| NDX240719C19000000 | 2024-04-30 2:42PM EDT | 2024-07-19 | 149.75 | 97.90 | 100.00 | 0.00 | - | 8 | 78 | 17.55% |
| NDX240816C19000000 | 2024-04-22 1:40PM EDT | 2024-08-16 | 194.70 | 173.60 | 176.20 | 0.00 | - | 1 | 26 | 18.32% |
| NDX240920C19000000 | 2024-04-22 10:38AM EDT | 2024-09-20 | 265.48 | 279.60 | 282.20 | 0.00 | - | 40 | 154 | 19.24% |
| NDXP240930C19000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 403.50 | 305.80 | 313.70 | 0.00 | - | 2 | 5 | 19.48% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 369.40 | 375.50 | 0.00 | - | 1 | 8 | 20.02% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 476.20 | 482.10 | 0.00 | - | 1 | 2 | 20.99% |
| NDX241220C19000000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 728.45 | 585.10 | 590.00 | 0.00 | - | 2 | 270 | 21.54% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 615.40 | 629.20 | 0.00 | - | 1 | 1 | 21.81% |
| NDX250117C19000000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 682.35 | 673.20 | 680.20 | 0.00 | - | 1 | 92 | 22.03% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,097.90 | 1,230.00 | 0.00 | - | 2 | 15 | 25.26% |
| NDX251219C19000000 | 2024-04-19 3:12PM EDT | 2025-12-19 | 1,578.50 | 1,521.00 | 1,799.90 | 0.00 | - | 100 | 100 | 27.57% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P19000000 | 2024-04-11 1:52PM EDT | 2024-05-07 | 753.50 | 1,667.50 | 1,692.80 | 0.00 | - | 2 | 5 | 44.42% |
| NDXP240510P19000000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 827.85 | 1,660.00 | 1,685.70 | 0.00 | - | 1 | 1 | 35.27% |
| NDX240517P19000000 | 2024-04-09 11:59AM EDT | 2024-05-17 | 918.05 | 1,645.40 | 1,669.20 | 0.00 | - | 2 | 4 | 22.52% |
| NDX240621P19000000 | 2024-04-12 10:52AM EDT | 2024-06-21 | 1,045.00 | 1,578.80 | 1,630.40 | 0.00 | - | 2 | 8 | 0.00% |
| NDXP240628P19000000 | 2024-04-16 10:27AM EDT | 2024-06-28 | 1,283.15 | 1,582.60 | 1,611.20 | 0.00 | - | 4 | 5 | 0.00% |
| NDX240719P19000000 | 2024-04-08 12:13PM EDT | 2024-07-19 | 1,029.00 | 1,582.20 | 1,600.30 | 0.00 | - | 2 | 5 | 0.00% |
| NDX240816P19000000 | 2024-04-09 10:31AM EDT | 2024-08-16 | 1,108.42 | 1,588.70 | 1,606.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240920P19000000 | 2024-04-22 2:24PM EDT | 2024-09-20 | 1,631.84 | 1,610.40 | 1,621.60 | 0.00 | - | 4 | 17 | 0.00% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 0.00% |
| NDX241018P19000000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 1,797.00 | 1,624.50 | 1,637.40 | 0.00 | - | 3 | 15 | 0.00% |
| NDX241220P19000000 | 2024-04-12 1:02PM EDT | 2024-12-20 | 1,403.70 | 1,693.20 | 1,699.80 | 0.00 | - | 1 | 13 | 8.08% |
| NDX250117P19000000 | 2024-04-03 9:46AM EDT | 2025-01-17 | 1,372.24 | 1,698.90 | 1,713.00 | 0.00 | - | 5 | 1 | 8.19% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,749.00 | 1,771.10 | 0.00 | - | - | 5 | 9.07% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,703.50 | 1,880.10 | 0.00 | - | 2 | 20 | 10.23% |
| NDX251219P19000000 | 2024-03-13 9:53AM EDT | 2025-12-19 | 1,750.00 | 1,590.00 | 1,774.30 | 0.00 | - | - | 1 | 6.77% |
© 2024 Yahoo. All rights reserved.