NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17600.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17600000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 9.16 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NDXP240503C17600000 | 2024-05-01 4:05PM EDT | 2024-05-03 | 43.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDXP240506C17600000 | 2024-05-01 3:00PM EDT | 2024-05-06 | 192.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240508C17600000 | 2024-05-01 2:43PM EDT | 2024-05-08 | 184.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP240509C17600000 | 2024-05-01 11:19AM EDT | 2024-05-09 | 104.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NDXP240510C17600000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240513C17600000 | 2024-05-01 1:37PM EDT | 2024-05-13 | 144.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240514C17600000 | 2024-05-01 10:45AM EDT | 2024-05-14 | 165.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240516C17600000 | 2024-04-29 2:48PM EDT | 2024-05-16 | 398.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX240517C17600000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 169.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240520C17600000 | 2024-04-26 1:24PM EDT | 2024-05-20 | 437.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240521C17600000 | 2024-05-01 10:20AM EDT | 2024-05-21 | 204.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240524C17600000 | 2024-04-05 1:34PM EDT | 2024-05-24 | 945.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240530C17600000 | 2024-04-26 1:44PM EDT | 2024-05-30 | 519.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDXP240531C17600000 | 2024-04-30 10:45AM EDT | 2024-05-31 | 503.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240621C17600000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 396.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDXP240628C17600000 | 2024-04-17 3:56PM EDT | 2024-06-28 | 671.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240719C17600000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 726.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240816C17600000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 1,331.26 | 1,240.90 | 1,256.10 | 0.00 | - | 1 | 1 | 36.98% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 37.26% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 40.04% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,389.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 9.75% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17600000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 163.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NDXP240503P17600000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 104.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDXP240506P17600000 | 2024-05-01 3:53PM EDT | 2024-05-06 | 276.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240507P17600000 | 2024-05-01 2:27PM EDT | 2024-05-07 | 281.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240508P17600000 | 2024-05-01 3:36PM EDT | 2024-05-08 | 219.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240509P17600000 | 2024-05-01 3:38PM EDT | 2024-05-09 | 245.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240510P17600000 | 2024-05-01 1:02PM EDT | 2024-05-10 | 369.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240514P17600000 | 2024-04-30 10:03AM EDT | 2024-05-14 | 183.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240516P17600000 | 2024-04-26 10:30AM EDT | 2024-05-16 | 256.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517P17600000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 235.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240522P17600000 | 2024-04-22 3:04PM EDT | 2024-05-22 | 525.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240523P17600000 | 2024-05-01 10:20AM EDT | 2024-05-23 | 447.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524P17600000 | 2024-05-01 10:14AM EDT | 2024-05-24 | 453.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240529P17600000 | 2024-04-30 11:11AM EDT | 2024-05-29 | 305.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240531P17600000 | 2024-04-30 11:58AM EDT | 2024-05-31 | 326.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240607P17600000 | 2024-04-30 3:01PM EDT | 2024-06-07 | 392.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240614P17600000 | 2024-05-01 3:52PM EDT | 2024-06-14 | 505.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240621P17600000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 391.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240628P17600000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 393.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240719P17600000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 461.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816P17600000 | 2024-04-04 11:53AM EDT | 2024-08-16 | 413.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920P17600000 | 2024-04-09 11:02AM EDT | 2024-09-20 | 594.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930P17600000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 780.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P17600000 | 2024-03-01 10:35AM EDT | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | - | 2 | 2 | 10.57% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 18.64% |
© 2024 Yahoo. All rights reserved.