NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17400.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17400000 | 2024-05-01 3:13PM EDT | 2024-05-02 | 257.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| NDXP240503C17400000 | 2024-05-01 4:09PM EDT | 2024-05-03 | 112.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDXP240506C17400000 | 2024-05-01 2:45PM EDT | 2024-05-06 | 300.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDXP240509C17400000 | 2024-04-25 11:11AM EDT | 2024-05-09 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240510C17400000 | 2024-05-01 4:09PM EDT | 2024-05-10 | 201.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDX240517C17400000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 506.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240520C17400000 | 2024-04-26 12:20PM EDT | 2024-05-20 | 545.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 371.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240524C17400000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 331.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 2024-05-30 | 641.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240531C17400000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 395.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDXP240607C17400000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 449.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NDX240621C17400000 | 2024-04-30 3:05PM EDT | 2024-06-21 | 655.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| NDX240719C17400000 | 2024-04-18 10:40AM EDT | 2024-07-19 | 891.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDX240816C17400000 | 2024-04-18 1:31PM EDT | 2024-08-16 | 973.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 34.68% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 19.90% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 23.60% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 32.99% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17400000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 109.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NDXP240503P17400000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 131.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NDXP240506P17400000 | 2024-05-01 3:00PM EDT | 2024-05-06 | 64.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240508P17400000 | 2024-04-29 9:41AM EDT | 2024-05-08 | 94.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240510P17400000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240513P17400000 | 2024-05-01 2:50PM EDT | 2024-05-13 | 134.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240514P17400000 | 2024-04-25 10:02AM EDT | 2024-05-14 | 388.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240515P17400000 | 2024-04-29 9:40AM EDT | 2024-05-15 | 138.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240516P17400000 | 2024-05-01 10:50AM EDT | 2024-05-16 | 273.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517P17400000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 156.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NDXP240520P17400000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 174.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240521P17400000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 474.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240522P17400000 | 2024-04-30 2:21PM EDT | 2024-05-22 | 222.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240523P17400000 | 2024-04-29 12:27PM EDT | 2024-05-23 | 182.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240524P17400000 | 2024-04-30 1:36PM EDT | 2024-05-24 | 252.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240528P17400000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 382.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240531P17400000 | 2024-04-29 11:53AM EDT | 2024-05-31 | 222.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607P17400000 | 2024-05-01 10:15AM EDT | 2024-06-07 | 413.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614P17400000 | 2024-04-26 12:13PM EDT | 2024-06-14 | 309.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240621P17400000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 430.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NDXP240628P17400000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 392.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P17400000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 409.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816P17400000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 453.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240920P17400000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 705.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.