NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18900.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18900000 | 2024-05-06 3:50PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 12.50% |
| NDXP240508C18900000 | 2024-05-06 10:15AM EDT | 2024-05-08 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| NDXP240510C18900000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| NDXP240515C18900000 | 2024-04-18 9:39AM EDT | 2024-05-15 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240516C18900000 | 2024-05-06 3:40PM EDT | 2024-05-16 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDX240517C18900000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| NDXP240521C18900000 | 2024-05-06 12:20PM EDT | 2024-05-21 | 10.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| NDXP240524C18900000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDXP240531C18900000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NDXP240604C18900000 | 2024-05-01 9:56AM EDT | 2024-06-04 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240606C18900000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 51.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240607C18900000 | 2024-05-06 3:34PM EDT | 2024-06-07 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240610C18900000 | 2024-05-06 2:55PM EDT | 2024-06-10 | 82.60 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 3.13% |
| NDXP240614C18900000 | 2024-05-06 4:03PM EDT | 2024-06-14 | 118.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| NDX240621C18900000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 130.20 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 1.56% |
| NDXP240628C18900000 | 2024-05-06 9:34AM EDT | 2024-06-28 | 145.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDX240719C18900000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 173.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| NDX240816C18900000 | 2024-04-22 1:41PM EDT | 2024-08-16 | 215.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| NDX241018C18900000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 602.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 23.79% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 19.38% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 23.44% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18900000 | 2024-04-11 11:03AM EDT | 2024-05-07 | 810.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240517P18900000 | 2024-04-09 12:00PM EDT | 2024-05-17 | 831.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621P18900000 | 2024-03-28 2:18PM EDT | 2024-06-21 | 810.90 | 1,154.60 | 1,174.10 | 0.00 | - | 1 | 2 | 26.67% |
| NDX240719P18900000 | 2024-03-07 4:22PM EDT | 2024-07-19 | 931.90 | 968.00 | 980.40 | 0.00 | - | - | 3 | 14.21% |
| NDX240920P18900000 | 2024-03-26 10:15AM EDT | 2024-09-20 | 968.60 | 1,610.00 | 1,621.30 | 0.00 | - | 1 | 1 | 26.02% |
| NDX241018P18900000 | 2024-02-14 3:29PM EDT | 2024-10-18 | 1,353.80 | 1,310.30 | 1,327.20 | 0.00 | - | 1 | 1 | 17.46% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
© 2024 Yahoo. All rights reserved.