NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:17500.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17500000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 24.70 | 46.50 | 51.00 | 0.00 | - | 84 | 54 | 24.98% |
| NDXP240503C17500000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 64.30 | 101.80 | 105.70 | 0.00 | - | 29 | 47 | 28.86% |
| NDXP240506C17500000 | 2024-05-01 12:01PM EDT | 2024-05-06 | 94.60 | 125.80 | 129.00 | 0.00 | - | 22 | 17 | 21.20% |
| NDXP240507C17500000 | 2024-05-01 2:46PM EDT | 2024-05-07 | 210.70 | 139.80 | 144.70 | 0.00 | - | 18 | 10 | 21.15% |
| NDXP240508C17500000 | 2024-04-23 11:21AM EDT | 2024-05-08 | 273.30 | 159.60 | 163.80 | 0.00 | - | 1 | 1 | 21.60% |
| NDXP240509C17500000 | 2024-05-01 11:32AM EDT | 2024-05-09 | 153.18 | 178.80 | 183.00 | 0.00 | - | 20 | 26 | 22.09% |
| NDXP240510C17500000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 163.90 | 188.70 | 193.20 | 0.00 | - | 6 | 25 | 21.78% |
| NDXP240513C17500000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 407.06 | 208.40 | 213.40 | 0.00 | - | 7 | 17 | 20.48% |
| NDXP240516C17500000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 351.50 | 247.10 | 254.00 | 0.00 | - | 3 | 3 | 21.22% |
| NDX240517C17500000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 212.00 | 252.00 | 257.40 | 0.00 | - | 67 | 615 | 20.78% |
| NDXP240520C17500000 | 2024-05-01 9:42AM EDT | 2024-05-20 | 264.05 | 276.40 | 289.80 | 0.00 | - | 1 | 51 | 21.12% |
| NDXP240522C17500000 | 2024-05-01 3:46PM EDT | 2024-05-22 | 307.88 | 294.30 | 304.40 | 0.00 | - | 1 | 5 | 20.97% |
| NDXP240524C17500000 | 2024-04-29 11:02AM EDT | 2024-05-24 | 547.63 | 336.60 | 340.30 | 0.00 | - | 14 | 14 | 22.11% |
| NDXP240528C17500000 | 2024-04-22 10:17AM EDT | 2024-05-28 | 296.03 | 342.40 | 357.50 | 0.00 | - | - | 1 | 21.32% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 2024-05-29 | 570.70 | 345.70 | 360.40 | 0.00 | - | 2 | 1 | 21.08% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 2024-05-30 | 581.25 | 354.40 | 369.00 | 0.00 | - | 45 | 25 | 21.16% |
| NDXP240531C17500000 | 2024-05-01 3:09PM EDT | 2024-05-31 | 480.00 | 366.40 | 377.00 | 0.00 | - | 1 | 22 | 21.20% |
| NDXP240607C17500000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 581.85 | 416.90 | 427.10 | 0.00 | - | 2 | 5 | 21.36% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 462.60 | 479.00 | 0.00 | - | 2 | 1 | 21.74% |
| NDX240621C17500000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 606.45 | 503.50 | 510.60 | 0.00 | - | 32 | 157 | 21.41% |
| NDXP240628C17500000 | 2024-04-30 12:25PM EDT | 2024-06-28 | 676.06 | 540.80 | 555.80 | 0.00 | - | 4 | 19 | 21.71% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 647.00 | 659.00 | 0.00 | - | 4 | 25 | 21.80% |
| NDX240816C17500000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 760.25 | 786.40 | 801.60 | 0.00 | - | 1 | 6 | 22.52% |
| NDX240920C17500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 989.95 | 954.50 | 967.00 | 0.00 | - | 15 | 226 | 23.37% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 22.46% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.20% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 27.35% |
| NDX241220C17500000 | 2024-01-25 2:02PM EDT | 2024-12-20 | 1,688.50 | 1,866.10 | 1,895.30 | 0.00 | - | 1 | 56 | 35.03% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 1,392.50 | 1,417.50 | 0.00 | - | 6 | 4 | 25.77% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,447.79 | 1,446.60 | 1,476.20 | 0.00 | - | 1 | 9 | 25.92% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,701.40 | 1,743.60 | 0.00 | - | 3 | 3 | 26.96% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 11.76% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17500000 | 2024-05-01 3:55PM EDT | 2024-05-02 | 170.28 | 80.10 | 85.50 | 0.00 | - | 46 | 31 | 0.00% |
| NDXP240503P17500000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 99.28 | 133.20 | 138.00 | 0.00 | - | 15 | 28 | 15.76% |
| NDXP240506P17500000 | 2024-05-01 11:59AM EDT | 2024-05-06 | 278.05 | 156.40 | 161.90 | 0.00 | - | 3 | 17 | 13.16% |
| NDXP240507P17500000 | 2024-04-30 3:34PM EDT | 2024-05-07 | 160.20 | 177.70 | 183.00 | 0.00 | - | 4 | 7 | 14.50% |
| NDXP240508P17500000 | 2024-05-01 10:29AM EDT | 2024-05-08 | 279.17 | 190.90 | 195.80 | 0.00 | - | 6 | 3 | 14.81% |
| NDXP240510P17500000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 263.40 | 215.00 | 220.30 | 0.00 | - | 1 | 21 | 15.37% |
| NDXP240514P17500000 | 2024-04-22 10:13AM EDT | 2024-05-14 | 507.95 | 236.90 | 242.00 | 0.00 | - | - | 1 | 14.48% |
| NDXP240515P17500000 | 2024-04-16 9:58AM EDT | 2024-05-15 | 293.85 | 254.90 | 261.50 | 0.00 | - | - | 1 | 15.41% |
| NDXP240516P17500000 | 2024-04-30 10:27AM EDT | 2024-05-16 | 176.40 | 267.00 | 273.90 | 0.00 | - | 1 | 2 | 15.78% |
| NDX240517P17500000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 331.60 | 265.80 | 270.60 | 0.00 | - | 82 | 1,097 | 15.05% |
| NDXP240520P17500000 | 2024-05-01 3:50PM EDT | 2024-05-20 | 302.30 | 277.80 | 286.80 | 0.00 | - | 1 | 1 | 14.85% |
| NDXP240521P17500000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 528.87 | 287.10 | 298.50 | 0.00 | - | - | 1 | 15.20% |
| NDXP240522P17500000 | 2024-04-30 2:45PM EDT | 2024-05-22 | 262.44 | 298.10 | 309.40 | 0.00 | - | 3 | 10 | 15.49% |
| NDXP240523P17500000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 446.00 | 316.80 | 329.80 | 0.00 | - | - | 4 | 16.34% |
| NDXP240524P17500000 | 2024-04-26 2:53PM EDT | 2024-05-24 | 247.05 | 328.30 | 333.20 | 0.00 | - | 1 | 8 | 16.18% |
| NDXP240528P17500000 | 2024-04-30 1:49PM EDT | 2024-05-28 | 292.80 | 329.50 | 347.00 | 0.00 | - | 1 | 4 | 15.67% |
| NDXP240529P17500000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 406.18 | 334.80 | 348.40 | 0.00 | - | - | 1 | 15.46% |
| NDXP240530P17500000 | 2024-04-24 11:15AM EDT | 2024-05-30 | 367.60 | 341.70 | 356.60 | 0.00 | - | - | 1 | 15.61% |
| NDXP240531P17500000 | 2024-05-01 4:01PM EDT | 2024-05-31 | 405.65 | 349.50 | 358.50 | 0.00 | - | 1 | 5 | 15.44% |
| NDXP240614P17500000 | 2024-04-30 3:59PM EDT | 2024-06-14 | 440.00 | 417.00 | 427.00 | 0.00 | - | 7 | 10 | 15.61% |
| NDX240621P17500000 | 2024-05-01 4:04PM EDT | 2024-06-21 | 482.50 | 436.20 | 444.60 | 0.00 | - | 41 | 608 | 15.18% |
| NDXP240628P17500000 | 2024-04-19 10:07AM EDT | 2024-06-28 | 612.13 | 455.50 | 469.60 | 0.00 | - | 2 | 14 | 15.14% |
| NDX240719P17500000 | 2024-05-01 10:27AM EDT | 2024-07-19 | 576.83 | 517.50 | 528.00 | 0.00 | - | 2 | 104 | 14.78% |
| NDX240816P17500000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 648.60 | 590.30 | 601.00 | 0.00 | - | 2 | 9 | 14.65% |
| NDX240920P17500000 | 2024-05-01 3:13PM EDT | 2024-09-20 | 604.42 | 677.10 | 686.40 | 0.00 | - | 110 | 287 | 14.69% |
| NDXP240930P17500000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 741.99 | 687.00 | 724.50 | 0.00 | - | 1 | 27 | 15.05% |
| NDX241018P17500000 | 2024-04-08 10:53AM EDT | 2024-10-18 | 579.50 | 736.50 | 749.20 | 0.00 | - | 1 | 4 | 14.75% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 812.30 | 828.10 | 0.00 | - | 5 | 19 | 15.21% |
| NDX241220P17500000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 965.50 | 874.50 | 889.50 | 0.00 | - | 23 | 184 | 15.13% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 11.85% |
| NDX250620P17500000 | 2024-03-25 12:26PM EDT | 2025-06-20 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | - | 47 | 48 | 15.66% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 1,147.10 | 1,398.90 | 0.00 | - | 5 | 8 | 15.21% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.