NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19300.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C19300000 | 2024-04-26 3:07PM EDT | 2024-05-03 | 0.90 | 0.00 | 0.45 | 0.00 | - | 1 | 17 | 41.96% |
| NDXP240506C19300000 | 2024-05-01 4:10PM EDT | 2024-05-06 | 0.23 | 0.00 | 0.50 | -0.54 | -70.13% | 9 | 3 | 29.97% |
| NDXP240507C19300000 | 2024-04-11 3:49PM EDT | 2024-05-07 | 39.10 | 0.00 | 2.40 | 0.00 | - | - | 0 | 32.86% |
| NDXP240510C19300000 | 2024-04-12 4:09PM EDT | 2024-05-10 | 25.50 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 23.80% |
| NDXP240513C19300000 | 2024-04-15 3:11PM EDT | 2024-05-13 | 14.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 21.18% |
| NDXP240515C19300000 | 2024-04-19 9:31AM EDT | 2024-05-15 | 3.30 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 20.09% |
| NDX240517C19300000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 2.00 | 0.10 | 0.95 | 0.00 | - | 1 | 60 | 18.98% |
| NDXP240522C19300000 | 2024-04-23 2:15PM EDT | 2024-05-22 | 5.50 | 0.00 | 2.80 | 0.00 | - | - | 1 | 18.89% |
| NDXP240524C19300000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 21.75 | 0.95 | 2.30 | 0.00 | - | 1 | 0 | 17.65% |
| NDX240621C19300000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 25.00 | 18.00 | 20.00 | -29.70 | -54.30% | 1 | 644 | 16.68% |
| NDXP240628C19300000 | 2024-04-26 2:31PM EDT | 2024-06-28 | 70.77 | 26.60 | 30.60 | 0.00 | - | 3 | 3 | 17.06% |
| NDX240719C19300000 | 2024-04-26 9:53AM EDT | 2024-07-19 | 111.57 | 60.00 | 64.50 | 0.00 | - | 1 | 10 | 17.46% |
| NDX240816C19300000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 165.83 | 122.50 | 127.40 | -38.17 | -18.71% | 51 | 13 | 18.28% |
| NDX240920C19300000 | 2024-04-16 9:45AM EDT | 2024-09-20 | 411.00 | 209.90 | 216.90 | 0.00 | - | 4 | 126 | 19.10% |
| NDXP240930C19300000 | 2024-03-11 10:28AM EDT | 2024-09-30 | 622.00 | 524.70 | 532.80 | 0.00 | - | 1 | 1 | 27.30% |
| NDX241115C19300000 | 2024-04-04 2:13PM EDT | 2024-11-15 | 853.00 | 385.10 | 395.40 | 0.00 | - | 10 | 5 | 20.76% |
| NDX241220C19300000 | 2024-04-02 11:53AM EDT | 2024-12-20 | 901.10 | 486.00 | 499.00 | 0.00 | - | 14 | 30 | 21.37% |
| NDX250117C19300000 | 2024-04-17 3:30PM EDT | 2025-01-17 | 752.30 | 567.90 | 582.90 | 0.00 | - | 1 | 1 | 21.83% |
| NDX251219C19300000 | 2023-08-01 10:41AM EDT | 2025-12-19 | 1,171.00 | 999.90 | 1,161.40 | 0.00 | - | - | 1 | 21.44% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P19300000 | 2024-04-19 2:52PM EDT | 2024-05-10 | 2,228.02 | 1,914.90 | 1,942.40 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P19300000 | 2024-03-08 11:29AM EDT | 2024-07-19 | 1,075.10 | 1,219.10 | 1,233.30 | 0.00 | - | 7 | 7 | 0.00% |
| NDX240920P19300000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,736.00 | 1,763.40 | 1,775.10 | 0.00 | - | - | 2 | 0.00% |
| NDX241018P19300000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,506.60 | 1,796.20 | 1,814.50 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P19300000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 1,343.40 | 2,105.80 | 2,131.50 | 0.00 | - | 1 | 10 | 13.14% |
© 2024 Yahoo. All rights reserved.