NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:20000.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C20000000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| NDX240517C20000000 | 2024-05-02 11:30AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| NDXP240524C20000000 | 2024-04-30 11:09AM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| NDXP240531C20000000 | 2024-04-30 10:29AM EDT | 2024-05-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240614C20000000 | 2024-05-01 9:30AM EDT | 2024-06-14 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX240621C20000000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 21 | 335 | 6.25% |
| NDXP240628C20000000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| NDX240719C20000000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 43.72 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 3.13% |
| NDX240816C20000000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 97.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| NDX240920C20000000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 117.10 | 0.00 | 0.00 | 0.00 | - | 75 | 106 | 3.13% |
| NDXP240930C20000000 | 2024-03-07 11:39AM EDT | 2024-09-30 | 482.00 | 357.70 | 366.70 | 0.00 | - | - | 1 | 21.96% |
| NDX241115C20000000 | 2024-04-25 10:07AM EDT | 2024-11-15 | 247.00 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 3.13% |
| NDX241220C20000000 | 2024-04-15 1:56PM EDT | 2024-12-20 | 523.00 | 0.00 | 0.00 | 0.00 | - | 3 | 493 | 1.56% |
| NDXP241231C20000000 | 2024-03-19 2:32PM EDT | 2024-12-31 | 708.84 | 418.60 | 435.10 | 0.00 | - | 2 | 2 | 18.64% |
| NDX250117C20000000 | 2024-03-26 11:42AM EDT | 2025-01-17 | 859.26 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 1.56% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 648.80 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 1.56% |
| NDXP250331C20000000 | 2024-04-26 1:32PM EDT | 2025-03-31 | 736.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| NDX250620C20000000 | 2024-03-08 4:17PM EDT | 2025-06-20 | 1,238.00 | 1,120.90 | 1,271.60 | 0.00 | - | 9 | 9 | 26.02% |
| NDX251219C20000000 | 2023-12-19 11:26AM EDT | 2025-12-19 | 1,084.00 | 820.60 | 1,220.00 | 0.00 | - | - | 1 | 21.07% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P20000000 | 2024-02-05 10:33AM EDT | 2024-06-21 | 2,125.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719P20000000 | 2024-04-09 2:00PM EDT | 2024-07-19 | 1,770.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240816P20000000 | 2024-03-28 12:10PM EDT | 2024-08-16 | 1,615.59 | 2,071.50 | 2,093.20 | 0.00 | - | 2 | 0 | 20.09% |
| NDX240920P20000000 | 2024-04-22 2:24PM EDT | 2024-09-20 | 2,417.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P20000000 | 2024-03-08 1:03PM EDT | 2024-12-20 | 1,843.30 | 1,863.40 | 1,885.30 | 0.00 | - | 1 | 41 | 0.00% |
| NDX250117P20000000 | 2024-03-08 3:59PM EDT | 2025-01-17 | 1,890.90 | 1,869.70 | 1,894.30 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.