NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17000.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17000000 | 2024-05-01 12:49PM EDT | 2024-05-02 | 346.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240503C17000000 | 2024-05-01 3:14PM EDT | 2024-05-03 | 655.55 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| NDXP240506C17000000 | 2024-04-26 10:10AM EDT | 2024-05-06 | 750.10 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NDXP240510C17000000 | 2024-04-23 12:45PM EDT | 2024-05-10 | 632.48 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| NDXP240513C17000000 | 2024-04-22 10:19AM EDT | 2024-05-13 | 439.30 | 0.00 | 0.00 | 0.00 | - | 62 | 47 | 0.00% |
| NDXP240516C17000000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 523.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240517C17000000 | 2024-05-01 11:04AM EDT | 2024-05-17 | 538.65 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| NDXP240520C17000000 | 2024-04-25 3:25PM EDT | 2024-05-20 | 677.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240522C17000000 | 2024-04-19 1:49PM EDT | 2024-05-22 | 549.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 2024-05-23 | 608.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 2024-05-30 | 681.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240607C17000000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 855.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240621C17000000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 742.65 | 0.00 | 0.00 | 0.00 | - | 7 | 408 | 0.00% |
| NDXP240628C17000000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 768.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1,068.59 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 30.41% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 24.37% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 1,685.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C17000000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,274.83 | 2,217.60 | 2,244.00 | 0.00 | - | 1 | 187 | 38.18% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| NDX250117C17000000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 2,150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 11.15% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17000000 | 2024-05-01 4:12PM EDT | 2024-05-02 | 3.50 | 0.00 | 0.00 | 0.00 | - | 112 | 63 | 6.25% |
| NDXP240503P17000000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 22.20 | 0.00 | 0.00 | 0.00 | - | 127 | 130 | 6.25% |
| NDXP240506P17000000 | 2024-05-01 4:07PM EDT | 2024-05-06 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| NDXP240507P17000000 | 2024-05-01 10:36AM EDT | 2024-05-07 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| NDXP240508P17000000 | 2024-05-01 10:25AM EDT | 2024-05-08 | 78.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| NDXP240509P17000000 | 2024-05-01 3:00PM EDT | 2024-05-09 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDXP240510P17000000 | 2024-05-01 1:09PM EDT | 2024-05-10 | 106.51 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 1.56% |
| NDXP240516P17000000 | 2024-05-01 2:41PM EDT | 2024-05-16 | 90.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX240517P17000000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 91.79 | 0.00 | 0.00 | 0.00 | - | 34 | 194 | 1.56% |
| NDXP240520P17000000 | 2024-04-25 9:37AM EDT | 2024-05-20 | 250.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240521P17000000 | 2024-04-18 9:46AM EDT | 2024-05-21 | 237.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240522P17000000 | 2024-04-26 12:53PM EDT | 2024-05-22 | 102.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240523P17000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 185.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240524P17000000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 137.27 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 1.56% |
| NDXP240530P17000000 | 2024-04-30 1:55PM EDT | 2024-05-30 | 150.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| NDXP240531P17000000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 165.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 1.56% |
| NDXP240603P17000000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 173.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240607P17000000 | 2024-05-01 12:06PM EDT | 2024-06-07 | 264.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| NDXP240614P17000000 | 2024-05-01 3:56PM EDT | 2024-06-14 | 279.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| NDX240621P17000000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 289.60 | 0.00 | 0.00 | 0.00 | - | 4 | 557 | 0.78% |
| NDXP240628P17000000 | 2024-05-01 2:08PM EDT | 2024-06-28 | 315.31 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.78% |
| NDX240719P17000000 | 2024-05-01 12:21PM EDT | 2024-07-19 | 387.75 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.78% |
| NDX240816P17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 457.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| NDX240920P17000000 | 2024-05-01 10:43AM EDT | 2024-09-20 | 544.50 | 0.00 | 0.00 | 0.00 | - | 13 | 143 | 0.39% |
| NDXP240930P17000000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 521.33 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.39% |
| NDX241018P17000000 | 2024-04-10 3:25PM EDT | 2024-10-18 | 484.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.39% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| NDX241220P17000000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 734.64 | 0.00 | 0.00 | 0.00 | - | 11 | 229 | 0.39% |
| NDXP241231P17000000 | 2024-04-02 1:04PM EDT | 2024-12-31 | 631.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| NDX250117P17000000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 777.57 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 0.39% |
| NDX250221P17000000 | 2024-04-23 12:31PM EDT | 2025-02-21 | 827.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.39% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.39% |
© 2024 Yahoo. All rights reserved.