NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14800.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C14800000 | 2024-03-04 10:54AM EDT | 2024-05-17 | 3,652.04 | 3,483.50 | 3,501.30 | 0.00 | - | 1 | 1 | 104.28% |
| NDX240621C14800000 | 2024-02-15 4:45PM EDT | 2024-06-21 | 3,359.13 | 3,286.50 | 3,306.30 | 0.00 | - | 1 | 1 | 27.84% |
| NDX240920C14800000 | 2024-01-24 11:05AM EDT | 2024-09-20 | 3,384.25 | 3,669.40 | 3,690.70 | 0.00 | - | 1 | 102 | 37.60% |
| NDX241115C14800000 | 2024-01-26 4:48PM EDT | 2024-11-15 | 3,454.17 | 3,838.50 | 3,865.30 | 0.00 | - | 1 | 1 | 36.82% |
| NDX241220C14800000 | 2023-09-13 11:00AM EDT | 2024-12-20 | 2,280.00 | 1,973.40 | 2,087.40 | 0.00 | - | 1 | 2 | 0.00% |
| NDX251219C14800000 | 2023-01-05 4:26PM EDT | 2025-12-19 | 777.10 | 1,328.50 | 1,878.50 | 0.00 | - | 2 | 10 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515P14800000 | 2024-05-01 9:30AM EDT | 2024-05-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDX240517P14800000 | 2024-04-08 11:02AM EDT | 2024-05-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| NDXP240524P14800000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240531P14800000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240607P14800000 | 2024-04-29 11:16AM EDT | 2024-06-07 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDX240621P14800000 | 2024-04-29 2:18PM EDT | 2024-06-21 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| NDX240719P14800000 | 2024-04-24 12:20PM EDT | 2024-07-19 | 67.20 | 0.00 | 0.00 | 0.00 | - | 34 | 800 | 6.25% |
| NDX240816P14800000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| NDX240920P14800000 | 2024-03-19 10:18AM EDT | 2024-09-20 | 175.30 | 193.20 | 198.30 | 0.00 | - | 25 | 39 | 29.53% |
| NDX241220P14800000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 196.20 | 0.00 | 0.00 | 0.00 | - | 60 | 121 | 3.13% |
| NDXP241231P14800000 | 2024-01-30 12:48PM EDT | 2024-12-31 | 362.17 | 276.10 | 288.10 | 0.00 | - | 1 | 1 | 25.30% |
| NDX250117P14800000 | 2024-03-01 3:33PM EDT | 2025-01-17 | 265.77 | 250.70 | 263.80 | 0.00 | - | 2 | 22 | 23.72% |
| NDX250321P14800000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 430.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX250620P14800000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 455.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX251219P14800000 | 2023-12-19 11:03AM EDT | 2025-12-19 | 805.00 | 537.70 | 1,025.80 | 0.00 | - | - | 2 | 27.88% |
| NDX261218P14800000 | 2024-04-23 10:59AM EDT | 2026-12-18 | 883.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 1.56% |
© 2024 Yahoo. All rights reserved.