NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17750.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17750000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 2.30 | 0.00 | 0.00 | 0.00 | - | 28 | 47 | 6.25% |
| NDXP240503C17750000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 15.10 | 0.00 | 0.00 | 0.00 | - | 37 | 30 | 6.25% |
| NDXP240506C17750000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 25.73 | 0.00 | 0.00 | 0.00 | - | 28 | 16 | 3.13% |
| NDXP240507C17750000 | 2024-04-26 2:46PM EDT | 2024-05-07 | 213.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240508C17750000 | 2024-05-01 3:25PM EDT | 2024-05-08 | 120.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NDXP240509C17750000 | 2024-04-30 2:10PM EDT | 2024-05-09 | 163.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| NDXP240510C17750000 | 2024-04-30 12:33PM EDT | 2024-05-10 | 183.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| NDXP240513C17750000 | 2024-04-25 9:31AM EDT | 2024-05-13 | 100.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240516C17750000 | 2024-04-26 2:09PM EDT | 2024-05-16 | 310.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 1.56% |
| NDX240517C17750000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 134.50 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 1.56% |
| NDXP240524C17750000 | 2024-04-29 10:30AM EDT | 2024-05-24 | 402.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDXP240531C17750000 | 2024-04-29 2:48PM EDT | 2024-05-31 | 422.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| NDX240621C17750000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 328.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| NDXP240628C17750000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 950.45 | 1,067.80 | 1,081.60 | 0.00 | - | 2 | 3 | 46.18% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 692.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| NDX240816C17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 635.15 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.78% |
| NDX241220C17750000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 1,350.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17750000 | 2024-05-01 3:36PM EDT | 2024-05-02 | 259.67 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| NDXP240503P17750000 | 2024-05-01 11:15AM EDT | 2024-05-03 | 437.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NDXP240506P17750000 | 2024-05-01 2:25PM EDT | 2024-05-06 | 393.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240507P17750000 | 2024-04-15 3:42PM EDT | 2024-05-07 | 350.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240510P17750000 | 2024-04-30 1:23PM EDT | 2024-05-10 | 311.40 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| NDXP240513P17750000 | 2024-05-01 2:58PM EDT | 2024-05-13 | 276.53 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NDX240517P17750000 | 2024-05-01 12:31PM EDT | 2024-05-17 | 500.53 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| NDXP240524P17750000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 467.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240531P17750000 | 2024-04-15 2:49PM EDT | 2024-05-31 | 465.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240621P17750000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 622.76 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| NDXP240628P17750000 | 2024-04-01 10:11AM EDT | 2024-06-28 | 318.50 | 653.40 | 662.70 | 0.00 | - | - | 1 | 14.77% |
| NDX240719P17750000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 517.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240816P17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 850.71 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.