NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17100.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17100000 | 2024-05-01 4:02PM EDT | 2024-05-02 | 281.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP240503C17100000 | 2024-04-25 4:02PM EDT | 2024-05-03 | 511.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240510C17100000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 695.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240513C17100000 | 2024-04-19 11:59AM EDT | 2024-05-13 | 412.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240516C17100000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 460.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517C17100000 | 2024-04-25 12:14PM EDT | 2024-05-17 | 468.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 473.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 480.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240528C17100000 | 2024-04-22 12:12PM EDT | 2024-05-28 | 490.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17100000 | 2024-04-19 2:37PM EDT | 2024-06-07 | 559.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C17100000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 712.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240628C17100000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 928.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 39.68% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 26.40% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 37.73% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17100000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 9.65 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| NDXP240503P17100000 | 2024-05-01 4:05PM EDT | 2024-05-03 | 36.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NDXP240506P17100000 | 2024-05-01 9:35AM EDT | 2024-05-06 | 72.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240507P17100000 | 2024-04-25 9:50AM EDT | 2024-05-07 | 192.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240508P17100000 | 2024-05-01 3:15PM EDT | 2024-05-08 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240509P17100000 | 2024-05-01 11:18AM EDT | 2024-05-09 | 127.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240510P17100000 | 2024-05-01 2:36PM EDT | 2024-05-10 | 103.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NDXP240514P17100000 | 2024-04-30 3:47PM EDT | 2024-05-14 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240516P17100000 | 2024-04-29 9:36AM EDT | 2024-05-16 | 77.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240517P17100000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 113.68 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| NDXP240521P17100000 | 2024-04-29 12:48PM EDT | 2024-05-21 | 95.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240523P17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 376.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240524P17100000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 257.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240531P17100000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 250.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP240607P17100000 | 2024-04-25 9:33AM EDT | 2024-06-07 | 382.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDXP240614P17100000 | 2024-04-30 1:36PM EDT | 2024-06-14 | 250.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240621P17100000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 321.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP240628P17100000 | 2024-04-29 3:29PM EDT | 2024-06-28 | 253.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240719P17100000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 306.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.39% |
| NDX240816P17100000 | 2024-04-23 12:59PM EDT | 2024-08-16 | 489.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240920P17100000 | 2024-04-29 1:56PM EDT | 2024-09-20 | 449.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 16.97% |
| NDX241018P17100000 | 2023-11-16 10:56AM EDT | 2024-10-18 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | - | - | 1 | 24.82% |
| NDX241115P17100000 | 2023-12-13 10:43AM EDT | 2024-11-15 | 1,161.90 | 1,001.80 | 1,024.80 | 0.00 | - | - | 6 | 22.40% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 14.10% |
| NDXP241231P17100000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 726.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 13.81% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.