NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19400.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C19400000 | 2024-04-29 1:09PM EDT | 2024-05-08 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| NDXP240509C19400000 | 2024-04-15 9:53AM EDT | 2024-05-09 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240510C19400000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDXP240513C19400000 | 2024-04-23 10:57AM EDT | 2024-05-13 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDX240517C19400000 | 2024-05-06 12:35PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| NDXP240522C19400000 | 2024-04-23 2:20PM EDT | 2024-05-22 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| NDXP240524C19400000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 6.25% |
| NDXP240531C19400000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| NDXP240607C19400000 | 2024-05-06 1:19PM EDT | 2024-06-07 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| NDXP240614C19400000 | 2024-05-02 2:08PM EDT | 2024-06-14 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX240621C19400000 | 2024-05-06 2:02PM EDT | 2024-06-21 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| NDXP240628C19400000 | 2024-05-01 1:37PM EDT | 2024-06-28 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDX240719C19400000 | 2024-05-03 10:04AM EDT | 2024-07-19 | 98.47 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| NDX240816C19400000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 212.39 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDX240920C19400000 | 2024-04-16 9:45AM EDT | 2024-09-20 | 380.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 1.56% |
| NDX241018C19400000 | 2024-03-27 3:06PM EDT | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 17.90% |
| NDX241115C19400000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 504.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 633.80 | 651.10 | 0.00 | - | 10 | 35 | 20.19% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 614.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 28.34% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19400000 | 2023-11-28 3:36PM EDT | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 54.13% |
| NDX240719P19400000 | 2024-04-08 12:13PM EDT | 2024-07-19 | 1,293.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 23.31% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19400000 | 2024-04-29 11:46AM EDT | 2024-10-18 | 1,599.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241220P19400000 | 2024-03-21 12:21PM EDT | 2024-12-20 | 1,366.40 | 2,173.70 | 2,199.60 | 0.00 | - | - | 45 | 24.66% |
© 2024 Yahoo. All rights reserved.