NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17300.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17300000 | 2024-05-01 4:02PM EDT | 2024-05-02 | 122.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NDXP240503C17300000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 158.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240506C17300000 | 2024-05-01 2:55PM EDT | 2024-05-06 | 369.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240508C17300000 | 2024-04-23 11:09AM EDT | 2024-05-08 | 360.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240509C17300000 | 2024-04-29 11:56AM EDT | 2024-05-09 | 556.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240510C17300000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 250.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517C17300000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 324.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240520C17300000 | 2024-05-01 2:27PM EDT | 2024-05-20 | 387.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 2024-05-21 | 355.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17300000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 737.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP240607C17300000 | 2024-05-01 12:48PM EDT | 2024-06-07 | 477.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240621C17300000 | 2024-05-01 11:01AM EDT | 2024-06-21 | 586.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240719C17300000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 677.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 26.02% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 37.65% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 41.16% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 13.05% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17300000 | 2024-05-01 4:06PM EDT | 2024-05-02 | 52.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| NDXP240503P17300000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 104.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| NDXP240506P17300000 | 2024-05-01 2:53PM EDT | 2024-05-06 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240507P17300000 | 2024-05-01 1:07PM EDT | 2024-05-07 | 178.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240508P17300000 | 2024-05-01 3:21PM EDT | 2024-05-08 | 70.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| NDXP240509P17300000 | 2024-05-01 1:37PM EDT | 2024-05-09 | 184.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240510P17300000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 170.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| NDXP240513P17300000 | 2024-04-11 3:24PM EDT | 2024-05-13 | 86.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDXP240514P17300000 | 2024-04-12 9:47AM EDT | 2024-05-14 | 118.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240515P17300000 | 2024-05-01 4:14PM EDT | 2024-05-15 | 224.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDXP240516P17300000 | 2024-05-01 3:12PM EDT | 2024-05-16 | 129.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| NDX240517P17300000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 132.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| NDXP240520P17300000 | 2024-04-29 9:37AM EDT | 2024-05-20 | 129.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240524P17300000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 279.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| NDXP240531P17300000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 324.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| NDXP240607P17300000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 365.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDXP240614P17300000 | 2024-04-29 9:56AM EDT | 2024-06-14 | 267.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| NDX240621P17300000 | 2024-05-01 11:53AM EDT | 2024-06-21 | 420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDXP240628P17300000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 357.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDX240719P17300000 | 2024-04-29 1:58PM EDT | 2024-07-19 | 340.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.05% |
| NDX240816P17300000 | 2024-03-25 10:43AM EDT | 2024-08-16 | 369.70 | 516.30 | 520.50 | 0.00 | - | 1 | 1 | 14.18% |
| NDX240920P17300000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 654.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NDXP240930P17300000 | 2024-01-24 11:51AM EDT | 2024-09-30 | 694.70 | 583.40 | 598.50 | 0.00 | - | - | 1 | 13.65% |
| NDX241018P17300000 | 2023-12-15 4:59PM EDT | 2024-10-18 | 1,128.00 | 1,021.20 | 1,039.90 | 0.00 | - | 3 | 5 | 22.29% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 14.08% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.03% |
© 2024 Yahoo. All rights reserved.