NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16800.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C16800000 | 2024-04-29 11:56AM EDT | 2024-05-09 | 1,000.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240510C16800000 | 2024-04-19 12:33PM EDT | 2024-05-10 | 551.49 | 0.00 | 0.00 | 0.00 | - | 74 | 38 | 0.00% |
| NDXP240513C16800000 | 2024-04-22 10:49AM EDT | 2024-05-13 | 536.57 | 0.00 | 0.00 | 0.00 | - | 36 | 29 | 0.00% |
| NDXP240514C16800000 | 2024-04-22 11:07AM EDT | 2024-05-14 | 524.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| NDX240517C16800000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 1,160.85 | 0.00 | 0.00 | 0.00 | - | 15 | 122 | 0.00% |
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 1,067.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240530C16800000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 1,206.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C16800000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 1,306.25 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 44.41% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 8.77% |
| NDX241115C16800000 | 2024-03-26 10:27AM EDT | 2024-11-15 | 2,523.20 | 1,557.90 | 1,571.40 | 0.00 | - | 8 | 24 | 14.91% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,726.80 | 1,731.20 | 0.00 | - | 1 | 22 | 17.22% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 35.35% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16800000 | 2024-05-06 10:28AM EDT | 2024-05-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| NDXP240508P16800000 | 2024-05-03 10:07AM EDT | 2024-05-08 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| NDXP240510P16800000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 2.94 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 12.50% |
| NDXP240513P16800000 | 2024-05-03 2:42PM EDT | 2024-05-13 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| NDXP240514P16800000 | 2024-05-06 9:31AM EDT | 2024-05-14 | 4.29 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 6.25% |
| NDXP240515P16800000 | 2024-05-03 12:55PM EDT | 2024-05-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDX240517P16800000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 364 | 6.25% |
| NDXP240520P16800000 | 2024-05-03 11:09AM EDT | 2024-05-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240521P16800000 | 2024-04-30 3:34PM EDT | 2024-05-21 | 79.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240522P16800000 | 2024-04-24 12:17PM EDT | 2024-05-22 | 132.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP240523P16800000 | 2024-05-01 2:45PM EDT | 2024-05-23 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDXP240524P16800000 | 2024-05-03 1:32PM EDT | 2024-05-24 | 39.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| NDXP240528P16800000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 162.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 2024-05-29 | 109.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDXP240530P16800000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240531P16800000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| NDXP240605P16800000 | 2024-05-03 9:35AM EDT | 2024-06-05 | 73.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240606P16800000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 72.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240610P16800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240614P16800000 | 2024-04-30 11:31AM EDT | 2024-06-14 | 167.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NDX240621P16800000 | 2024-05-06 2:30PM EDT | 2024-06-21 | 82.70 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 3.13% |
| NDXP240628P16800000 | 2024-05-02 1:57PM EDT | 2024-06-28 | 218.60 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| NDX240719P16800000 | 2024-05-06 2:29PM EDT | 2024-07-19 | 143.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
| NDX240816P16800000 | 2024-05-06 4:09PM EDT | 2024-08-16 | 201.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| NDX240920P16800000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 404.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 476.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| NDX241115P16800000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 530.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX241220P16800000 | 2024-03-21 9:31AM EDT | 2024-12-20 | 514.10 | 861.00 | 880.50 | 0.00 | - | 2 | 36 | 26.16% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 703.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 19.87% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 695.50 | 1,245.50 | 0.00 | - | 1 | 1 | 20.61% |
© 2024 Yahoo. All rights reserved.