NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Strike:19400.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C19400000 | 2024-04-22 2:35PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 43.75% |
| NDXP240506C19400000 | 2024-04-22 2:34PM EDT | 2024-05-06 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 31.53% |
| NDXP240509C19400000 | 2024-04-15 9:53AM EDT | 2024-05-09 | 17.70 | 0.00 | 0.85 | 0.00 | - | - | 1 | 26.88% |
| NDXP240510C19400000 | 2024-04-22 1:39PM EDT | 2024-05-10 | 0.72 | 0.05 | 0.90 | 0.00 | - | 1 | 2 | 25.65% |
| NDXP240513C19400000 | 2024-04-23 10:57AM EDT | 2024-05-13 | 2.45 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 23.08% |
| NDX240517C19400000 | 2024-04-24 9:51AM EDT | 2024-05-17 | 4.71 | 0.30 | 1.65 | +1.26 | +36.52% | 2 | 17 | 21.01% |
| NDXP240522C19400000 | 2024-04-23 2:20PM EDT | 2024-05-22 | 4.00 | 0.00 | 2.90 | 0.00 | - | 3 | 4 | 19.76% |
| NDXP240524C19400000 | 2024-04-29 10:12AM EDT | 2024-05-24 | 2.30 | 1.30 | 3.00 | -6.01 | -72.32% | 8 | 51 | 19.00% |
| NDXP240531C19400000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 5.40 | 1.90 | 4.70 | -55.25 | -91.10% | 2 | 2 | 17.74% |
| NDXP240607C19400000 | 2024-04-26 3:24PM EDT | 2024-06-07 | 23.93 | 5.10 | 8.50 | 0.00 | - | 1 | 1 | 17.48% |
| NDX240621C19400000 | 2024-04-29 11:04AM EDT | 2024-06-21 | 43.70 | 17.70 | 19.90 | 0.00 | - | 2 | 50 | 17.29% |
| NDXP240628C19400000 | 2024-05-01 1:37PM EDT | 2024-06-28 | 25.60 | 27.10 | 32.00 | -33.95 | -57.01% | 1 | 5 | 17.86% |
| NDX240719C19400000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 81.43 | 61.40 | 65.30 | -28.68 | -26.05% | 3 | 17 | 18.12% |
| NDX240816C19400000 | 2024-04-23 1:01PM EDT | 2024-08-16 | 152.10 | 126.20 | 131.50 | 0.00 | - | 2 | 4 | 19.05% |
| NDX240920C19400000 | 2024-04-16 9:45AM EDT | 2024-09-20 | 380.70 | 216.10 | 221.50 | 0.00 | - | 2 | 13 | 19.80% |
| NDX241018C19400000 | 2024-03-27 3:06PM EDT | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 22.89% |
| NDX241115C19400000 | 2024-04-04 2:13PM EDT | 2024-11-15 | 808.90 | 389.70 | 401.70 | 0.00 | - | 10 | 5 | 21.42% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 494.30 | 504.60 | 0.00 | - | 10 | 35 | 21.98% |
| NDX250117C19400000 | 2024-05-01 3:10PM EDT | 2025-01-17 | 648.77 | 582.50 | 599.30 | +72.27 | +12.54% | 1 | 1 | 22.63% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 1,366.90 | 1,679.00 | 0.00 | - | 2 | 12 | 27.77% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 31.80% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19400000 | 2023-11-28 3:36PM EDT | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 25.88% |
| NDX240719P19400000 | 2024-04-08 12:13PM EDT | 2024-07-19 | 1,293.90 | 1,757.70 | 1,795.10 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 0.00% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19400000 | 2024-04-29 11:46AM EDT | 2024-10-18 | 1,599.10 | 1,783.40 | 1,808.80 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 1,799.30 | 1,818.80 | +154.00 | +8.73% | 1 | 3 | 0.00% |
| NDX241220P19400000 | 2024-03-21 12:21PM EDT | 2024-12-20 | 1,366.40 | 2,173.70 | 2,199.60 | 0.00 | - | - | 45 | 12.55% |
© 2024 Yahoo. All rights reserved.