NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:16100.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16100000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 1,831.36 | 1,961.50 | 2,021.60 | 0.00 | - | 2 | 16 | 60.73% |
| NDX240517C16100000 | 2024-04-19 1:46PM EDT | 2024-05-17 | 1,190.20 | 1,998.40 | 2,021.50 | 0.00 | - | 32 | 16 | 36.56% |
| NDXP240607C16100000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,616.31 | 2,051.90 | 2,075.70 | 0.00 | - | - | 1 | 30.24% |
| NDX240621C16100000 | 2023-12-14 12:50PM EDT | 2024-06-21 | 1,368.80 | 1,448.30 | 1,464.20 | 0.00 | - | 8 | 52 | 0.00% |
| NDX240920C16100000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,265.90 | 2,857.50 | 2,875.70 | 0.00 | - | 1 | 2 | 40.44% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 2024-09-30 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 2024-11-15 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 22.46% |
| NDX241220C16100000 | 2023-09-07 12:58PM EDT | 2024-12-20 | 1,502.00 | 1,266.50 | 1,368.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 36.11% |
| NDX261218C16100000 | 2023-12-06 10:30AM EDT | 2026-12-18 | 3,253.90 | 3,282.00 | 3,482.00 | 0.00 | - | 1 | 1 | 21.32% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16100000 | 2024-05-02 12:34PM EDT | 2024-05-07 | 1.15 | 0.00 | 0.20 | 0.00 | - | - | 4 | 69.34% |
| NDXP240508P16100000 | 2024-05-03 10:16AM EDT | 2024-05-08 | 0.65 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 52.83% |
| NDXP240509P16100000 | 2024-04-22 9:41AM EDT | 2024-05-09 | 56.40 | 0.00 | 0.45 | 0.00 | - | - | 1 | 45.46% |
| NDXP240510P16100000 | 2024-05-03 2:33PM EDT | 2024-05-10 | 0.99 | 0.20 | 0.65 | 0.00 | - | 108 | 77 | 40.78% |
| NDXP240513P16100000 | 2024-05-03 11:27AM EDT | 2024-05-13 | 1.52 | 0.45 | 0.90 | 0.00 | - | 1 | 1 | 31.87% |
| NDXP240515P16100000 | 2024-05-03 10:18AM EDT | 2024-05-15 | 3.20 | 1.35 | 2.10 | 0.00 | - | 2 | 3 | 30.89% |
| NDXP240516P16100000 | 2024-05-01 2:41PM EDT | 2024-05-16 | 13.25 | 1.95 | 2.80 | 0.00 | - | 1 | 3 | 30.36% |
| NDX240517P16100000 | 2024-05-06 12:38PM EDT | 2024-05-17 | 3.10 | 2.40 | 3.20 | 0.00 | - | 1 | 91 | 29.44% |
| NDXP240531P16100000 | 2024-05-02 10:14AM EDT | 2024-05-31 | 55.00 | 10.60 | 11.80 | 0.00 | - | 1 | 2 | 23.68% |
| NDXP240607P16100000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 21.30 | 16.90 | 18.40 | 0.00 | - | 1 | 6 | 22.65% |
| NDX240621P16100000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 86.75 | 32.30 | 33.60 | 0.00 | - | 2 | 50 | 21.33% |
| NDXP240628P16100000 | 2024-05-06 11:40AM EDT | 2024-06-28 | 49.65 | 41.90 | 44.70 | 0.00 | - | 1 | 4 | 21.20% |
| NDX240719P16100000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 79.35 | 68.90 | 70.70 | 0.00 | - | 1 | 22 | 20.12% |
| NDX240816P16100000 | 2024-05-06 12:03PM EDT | 2024-08-16 | 125.52 | 112.50 | 115.40 | 0.00 | - | 1 | 2 | 19.71% |
| NDX240920P16100000 | 2024-04-17 12:47PM EDT | 2024-09-20 | 385.98 | 168.20 | 171.00 | 0.00 | - | 1 | 1 | 19.35% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 2024-11-15 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 27.39% |
| NDX241220P16100000 | 2024-02-26 11:37AM EDT | 2024-12-20 | 460.72 | 412.50 | 419.50 | 0.00 | - | 30 | 43 | 21.50% |
| NDXP241231P16100000 | 2024-04-23 12:19PM EDT | 2024-12-31 | 520.00 | 337.50 | 346.40 | 0.00 | - | 2 | 3 | 19.28% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 601.70 | 357.00 | 366.40 | 0.00 | - | - | 1 | 19.09% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 751.90 | 434.50 | 448.10 | 0.00 | - | 1 | 9 | 18.75% |
© 2024 Yahoo. All rights reserved.