NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:19500.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C19500000 | 2024-04-26 4:10PM EDT | 2024-05-01 | 0.33 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 71.68% |
| NDXP240503C19500000 | 2024-04-11 2:19PM EDT | 2024-05-03 | 13.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 44.87% |
| NDXP240506C19500000 | 2024-04-22 2:35PM EDT | 2024-05-06 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 32.28% |
| NDXP240509C19500000 | 2024-04-15 9:53AM EDT | 2024-05-09 | 13.00 | 0.00 | 0.85 | 0.00 | - | - | 1 | 27.28% |
| NDXP240510C19500000 | 2024-04-24 12:09PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 26.04% |
| NDXP240513C19500000 | 2024-04-12 9:46AM EDT | 2024-05-13 | 22.50 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 23.21% |
| NDXP240516C19500000 | 2024-04-18 9:37AM EDT | 2024-05-16 | 6.80 | 0.00 | 1.90 | 0.00 | - | - | 1 | 22.34% |
| NDX240517C19500000 | 2024-04-24 9:45AM EDT | 2024-05-17 | 2.44 | 0.15 | 1.40 | 0.00 | - | 1 | 142 | 20.93% |
| NDXP240524C19500000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 2.75 | 1.00 | 2.45 | -3.85 | -58.33% | 1 | 6 | 18.80% |
| NDXP240531C19500000 | 2024-04-30 3:51PM EDT | 2024-05-31 | 5.30 | 1.35 | 4.00 | 0.00 | - | 1 | 5 | 17.61% |
| NDXP240607C19500000 | 2024-04-26 3:24PM EDT | 2024-06-07 | 19.08 | 3.50 | 6.50 | 0.00 | - | 1 | 5 | 17.02% |
| NDX240621C19500000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 27.60 | 12.30 | 14.20 | 0.00 | - | 1 | 238 | 16.49% |
| NDXP240628C19500000 | 2024-04-26 10:28AM EDT | 2024-06-28 | 46.60 | 18.60 | 23.00 | 0.00 | - | 7 | 104 | 16.91% |
| NDX240719C19500000 | 2024-05-01 11:55AM EDT | 2024-07-19 | 45.80 | 47.10 | 49.80 | -26.20 | -36.39% | 1 | 78 | 17.15% |
| NDX240816C19500000 | 2024-04-19 11:17AM EDT | 2024-08-16 | 127.50 | 101.00 | 105.00 | 0.00 | - | 4 | 10 | 17.98% |
| NDX240920C19500000 | 2024-04-30 12:01PM EDT | 2024-09-20 | 241.80 | 182.80 | 187.00 | 0.00 | - | 1 | 198 | 18.80% |
| NDXP240930C19500000 | 2024-01-31 12:16PM EDT | 2024-09-30 | 344.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX241018C19500000 | 2023-12-04 4:49PM EDT | 2024-10-18 | 173.30 | 218.70 | 230.80 | 0.00 | - | 3 | 0 | 18.56% |
| NDX241115C19500000 | 2024-04-01 10:10AM EDT | 2024-11-15 | 846.00 | 342.00 | 347.40 | 0.00 | - | - | 1 | 20.26% |
| NDX241220C19500000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 491.25 | 444.60 | 452.30 | 0.00 | - | 1 | 65 | 21.01% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 468.70 | 483.30 | 0.00 | - | 1 | 1 | 21.19% |
| NDX250117C19500000 | 2024-04-16 10:37AM EDT | 2025-01-17 | 756.60 | 520.60 | 531.60 | 0.00 | - | 190 | 103 | 21.45% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 617.50 | 634.50 | 0.00 | - | - | 0 | 22.02% |
| NDX250620C19500000 | 2024-04-11 10:25AM EDT | 2025-06-20 | 1,387.80 | 901.80 | 1,032.40 | 0.00 | - | 5 | 23 | 24.41% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P19500000 | 2024-04-26 10:41AM EDT | 2024-05-08 | 1,771.00 | 2,078.30 | 2,126.60 | 0.00 | - | 1 | 1 | 25.59% |
| NDX240517P19500000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 1,984.90 | 2,066.30 | 2,118.20 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240719P19500000 | 2024-04-08 3:37PM EDT | 2024-07-19 | 1,325.40 | 1,941.40 | 1,990.10 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240816P19500000 | 2024-02-05 10:44AM EDT | 2024-08-16 | 1,736.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240920P19500000 | 2024-03-08 3:21PM EDT | 2024-09-20 | 1,490.20 | 1,439.90 | 1,454.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 0.00% |
| NDX241220P19500000 | 2024-02-26 10:31AM EDT | 2024-12-20 | 1,605.60 | 1,523.90 | 1,536.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620P19500000 | 2024-04-11 10:25AM EDT | 2025-06-20 | 1,764.20 | 1,764.00 | 2,314.00 | 0.00 | - | 5 | 23 | 11.08% |
© 2024 Yahoo. All rights reserved.