NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:19200.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C19200000 | 2024-04-29 10:27AM EDT | 2024-05-03 | 0.55 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 39.58% |
| NDXP240506C19200000 | 2024-04-09 12:42PM EDT | 2024-05-06 | 32.88 | 0.00 | 0.50 | 0.00 | - | - | 2 | 28.27% |
| NDXP240507C19200000 | 2024-04-11 3:49PM EDT | 2024-05-07 | 52.60 | 0.00 | 0.60 | 0.00 | - | - | 0 | 26.64% |
| NDXP240509C19200000 | 2024-04-30 3:46PM EDT | 2024-05-09 | 0.98 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 24.34% |
| NDXP240510C19200000 | 2024-04-29 4:00PM EDT | 2024-05-10 | 1.65 | 0.10 | 0.90 | 0.00 | - | 20 | 21 | 23.23% |
| NDXP240513C19200000 | 2024-04-15 3:11PM EDT | 2024-05-13 | 18.80 | 0.25 | 1.10 | 0.00 | - | 1 | 1 | 20.82% |
| NDX240517C19200000 | 2024-04-30 12:43PM EDT | 2024-05-17 | 2.81 | 1.05 | 1.85 | 0.00 | - | 1 | 358 | 19.31% |
| NDXP240522C19200000 | 2024-04-25 9:30AM EDT | 2024-05-22 | 2.65 | 0.85 | 4.10 | 0.00 | - | - | 1 | 18.79% |
| NDXP240531C19200000 | 2024-04-23 9:31AM EDT | 2024-05-31 | 12.81 | 6.20 | 7.90 | 0.00 | - | 4 | 4 | 17.43% |
| NDX240621C19200000 | 2024-04-30 10:20AM EDT | 2024-06-21 | 60.40 | 27.50 | 28.70 | 0.00 | - | 1 | 143 | 17.04% |
| NDXP240628C19200000 | 2024-04-26 10:09AM EDT | 2024-06-28 | 79.94 | 38.80 | 42.30 | 0.00 | - | 2 | 3 | 17.46% |
| NDX240719C19200000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 78.30 | 79.10 | 82.00 | 0.00 | - | 1 | 20 | 17.79% |
| NDX240816C19200000 | 2024-04-08 3:49PM EDT | 2024-08-16 | 440.30 | 149.50 | 153.20 | 0.00 | - | 15 | 10 | 18.62% |
| NDX240920C19200000 | 2024-04-30 11:57AM EDT | 2024-09-20 | 322.50 | 248.30 | 251.60 | 0.00 | - | 1 | 40 | 19.46% |
| NDX241018C19200000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 704.20 | 331.90 | 338.30 | 0.00 | - | - | 2 | 20.17% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 442.30 | 449.10 | 0.00 | - | 2 | 2 | 21.31% |
| NDX241220C19200000 | 2024-04-04 12:29PM EDT | 2024-12-20 | 1,089.00 | 540.90 | 547.10 | 0.00 | - | 5 | 254 | 21.69% |
| NDXP241231C19200000 | 2024-04-01 12:59PM EDT | 2024-12-31 | 1,103.70 | 575.20 | 590.30 | 0.00 | - | 1 | 1 | 22.05% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 614.06 | 624.50 | 635.40 | 0.00 | - | 1 | 2 | 22.18% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 815.50 | 836.90 | 0.00 | - | 30 | 30 | 23.25% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 1,014.60 | 1,168.70 | 0.00 | - | 2 | 12 | 25.24% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P19200000 | 2024-04-05 12:39PM EDT | 2024-05-07 | 995.50 | 1,802.70 | 1,833.90 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240517P19200000 | 2024-02-16 10:41AM EDT | 2024-05-17 | 1,310.80 | 1,304.00 | 1,320.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719P19200000 | 2024-03-07 4:54PM EDT | 2024-07-19 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240920P19200000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,671.20 | 1,696.60 | 1,708.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 2024-09-30 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 1,758.80 | 1,770.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,698.20 | 2,098.20 | 0.00 | - | 2 | 12 | 11.31% |
© 2024 Yahoo. All rights reserved.