NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:16000.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16000000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 1,964.17 | 2,088.50 | 2,104.60 | 0.00 | - | 2 | 28 | 57.37% |
| NDXP240516C16000000 | 2024-05-01 9:40AM EDT | 2024-05-16 | 1,415.11 | 2,093.10 | 2,118.60 | 0.00 | - | - | 9 | 43.39% |
| NDX240517C16000000 | 2024-05-03 12:34PM EDT | 2024-05-17 | 1,906.26 | 2,095.60 | 2,120.60 | 0.00 | - | 10 | 46 | 42.09% |
| NDXP240531C16000000 | 2024-04-18 11:00AM EDT | 2024-05-31 | 1,731.05 | 2,129.30 | 2,160.00 | 0.00 | - | - | 2 | 34.78% |
| NDX240621C16000000 | 2024-05-03 12:34PM EDT | 2024-06-21 | 2,018.12 | 2,199.60 | 2,222.10 | 0.00 | - | 11 | 263 | 31.10% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240719C16000000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 1,600.00 | 2,295.70 | 2,322.50 | 0.00 | - | 2 | 17 | 29.98% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 17.08% |
| NDX241220C16000000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 3,135.42 | 2,852.90 | 2,877.00 | 0.00 | - | 2 | 114 | 30.17% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 36.58% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16000000 | 2024-05-06 4:04PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 13 | 72.46% |
| NDXP240508P16000000 | 2024-05-07 9:30AM EDT | 2024-05-08 | 0.05 | 0.05 | 0.25 | -0.80 | -94.12% | - | 4 | 52.88% |
| NDXP240510P16000000 | 2024-05-03 10:27AM EDT | 2024-05-10 | 0.93 | 0.20 | 0.65 | 0.00 | - | 3 | 43 | 42.57% |
| NDXP240514P16000000 | 2024-05-06 3:54PM EDT | 2024-05-14 | 0.55 | 0.70 | 1.25 | 0.00 | - | 1 | 0 | 32.20% |
| NDXP240515P16000000 | 2024-04-19 1:40PM EDT | 2024-05-15 | 80.50 | 1.20 | 1.90 | 0.00 | - | 1 | 1 | 31.82% |
| NDXP240516P16000000 | 2024-05-03 9:40AM EDT | 2024-05-16 | 3.80 | 1.80 | 2.60 | 0.00 | - | 1 | 11 | 31.35% |
| NDX240517P16000000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 2.55 | 2.35 | 2.95 | 0.00 | - | 41 | 249 | 30.37% |
| NDXP240520P16000000 | 2024-05-06 10:10AM EDT | 2024-05-20 | 3.50 | 3.10 | 3.70 | 0.00 | - | 1 | 2 | 27.72% |
| NDXP240523P16000000 | 2024-04-30 10:05AM EDT | 2024-05-23 | 21.00 | 4.90 | 7.30 | 0.00 | - | - | 3 | 27.68% |
| NDXP240530P16000000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 13.05 | 7.90 | 10.90 | 0.00 | - | 1 | 2 | 24.81% |
| NDXP240531P16000000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 10.30 | 9.50 | 10.80 | 0.00 | - | 17 | 20 | 24.28% |
| NDXP240607P16000000 | 2024-04-19 11:00AM EDT | 2024-06-07 | 138.58 | 15.10 | 16.50 | 0.00 | - | 1 | 2 | 23.08% |
| NDXP240614P16000000 | 2024-05-06 3:31PM EDT | 2024-06-14 | 25.45 | 23.10 | 25.00 | 0.00 | - | 2 | 2 | 22.62% |
| NDX240621P16000000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 40.50 | 29.20 | 30.20 | 0.00 | - | 251 | 1,791 | 21.65% |
| NDXP240628P16000000 | 2024-05-03 11:32AM EDT | 2024-06-28 | 56.50 | 38.20 | 40.40 | 0.00 | - | 3 | 25 | 21.49% |
| NDX240719P16000000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 82.60 | 62.70 | 64.30 | 0.00 | - | 1 | 63 | 20.33% |
| NDX240816P16000000 | 2024-05-06 1:18PM EDT | 2024-08-16 | 115.60 | 104.50 | 106.70 | 0.00 | - | 12 | 178 | 19.91% |
| NDX240920P16000000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 187.00 | 157.60 | 160.20 | 0.00 | - | 5 | 865 | 19.53% |
| NDXP240930P16000000 | 2024-04-01 3:01PM EDT | 2024-09-30 | 241.19 | 259.30 | 269.00 | 0.00 | - | 1 | 5 | 22.78% |
| NDX241018P16000000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 478.30 | 200.50 | 204.80 | 0.00 | - | 25 | 27 | 19.39% |
| NDX241115P16000000 | 2024-02-22 11:35AM EDT | 2024-11-15 | 419.00 | 325.20 | 334.50 | 0.00 | - | 10 | 12 | 21.74% |
| NDX241220P16000000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 350.30 | 311.80 | 315.20 | 0.00 | - | 60 | 311 | 19.51% |
| NDXP241231P16000000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 528.50 | 321.00 | 330.30 | 0.00 | - | 1 | 1 | 19.43% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 344.00 | 349.90 | 0.00 | - | 1 | 18 | 19.24% |
| NDX250321P16000000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 437.00 | 416.30 | 428.90 | 0.00 | - | 2 | 37 | 18.87% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 589.00 | 506.90 | 532.90 | 0.00 | - | 2 | 17 | 18.46% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 682.40 | 713.50 | 0.00 | - | 1 | 49 | 17.85% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 19.93% |
© 2024 Yahoo. All rights reserved.