NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:19600.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C19600000 | 2024-04-12 9:31AM EDT | 2024-05-03 | 7.14 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 45.07% |
| NDXP240506C19600000 | 2024-04-11 2:19PM EDT | 2024-05-06 | 11.40 | 0.00 | 0.45 | 0.00 | - | - | 1 | 32.22% |
| NDXP240510C19600000 | 2024-04-18 1:41PM EDT | 2024-05-10 | 1.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 26.21% |
| NDX240517C19600000 | 2024-04-25 12:29PM EDT | 2024-05-17 | 1.13 | 0.15 | 1.15 | 0.00 | - | 1 | 286 | 21.00% |
| NDXP240520C19600000 | 2024-04-19 12:36PM EDT | 2024-05-20 | 2.15 | 0.00 | 2.75 | 0.00 | - | 4 | 18 | 21.40% |
| NDXP240524C19600000 | 2024-04-12 10:35AM EDT | 2024-05-24 | 42.57 | 0.90 | 2.35 | 0.00 | - | 1 | 2 | 19.17% |
| NDXP240531C19600000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 5.10 | 1.25 | 3.40 | 0.00 | - | - | 2 | 17.66% |
| NDXP240607C19600000 | 2024-04-26 9:49AM EDT | 2024-06-07 | 11.18 | 3.10 | 6.00 | 0.00 | - | 3 | 3 | 17.23% |
| NDX240621C19600000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 17.00 | 10.50 | 14.40 | -6.70 | -28.27% | 1 | 16 | 16.90% |
| NDXP240628C19600000 | 2024-04-26 10:28AM EDT | 2024-06-28 | 39.10 | 19.10 | 23.50 | 0.00 | - | 7 | 27 | 17.36% |
| NDX240719C19600000 | 2024-04-29 1:48PM EDT | 2024-07-19 | 42.70 | 47.30 | 49.80 | -43.80 | -50.64% | 1 | 3 | 17.51% |
| NDX240816C19600000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 92.20 | 106.40 | 111.00 | 0.00 | - | 1 | 8 | 18.62% |
| NDX240920C19600000 | 2024-04-23 3:44PM EDT | 2024-09-20 | 211.70 | 185.70 | 190.30 | 0.00 | - | - | 73 | 19.25% |
| NDX241018C19600000 | 2024-03-22 2:01PM EDT | 2024-10-18 | 708.90 | 227.00 | 237.30 | 0.00 | - | 4 | 5 | 19.06% |
| NDX241220C19600000 | 2024-04-19 9:50AM EDT | 2024-12-20 | 479.70 | 457.80 | 465.50 | 0.00 | - | 1 | 58 | 21.59% |
| NDX250117C19600000 | 2024-04-01 1:03PM EDT | 2025-01-17 | 556.99 | 561.80 | 576.90 | -420.96 | -43.05% | 1 | 1 | 22.62% |
| NDX250321C19600000 | 2024-04-17 3:39PM EDT | 2025-03-21 | 829.60 | 701.00 | 741.20 | 0.00 | - | - | 1 | 23.12% |
| NDXP250331C19600000 | 2024-04-03 3:46PM EDT | 2025-03-31 | 1,150.80 | 715.10 | 795.10 | 0.00 | - | 1 | 1 | 23.66% |
| NDX250620C19600000 | 2024-04-15 10:27AM EDT | 2025-06-20 | 1,361.80 | 889.10 | 1,073.60 | 0.00 | - | 10 | 30 | 25.23% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241018P19600000 | 2024-03-08 3:21PM EDT | 2024-10-18 | 1,582.60 | 1,535.10 | 1,551.10 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241220P19600000 | 2022-03-08 12:11PM EDT | 2024-12-20 | 5,993.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19600000 | 2024-04-15 10:27AM EDT | 2025-06-20 | 1,802.20 | 1,726.30 | 2,276.30 | 0.00 | - | 10 | 30 | 8.75% |
© 2024 Yahoo. All rights reserved.