NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17800.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17800000 | 2024-05-01 4:06PM EDT | 2024-05-02 | 1.37 | 0.70 | 1.35 | -25.58 | -94.92% | 67 | 34 | 24.61% |
| NDXP240503C17800000 | 2024-05-01 4:10PM EDT | 2024-05-03 | 11.20 | 9.90 | 11.30 | -78.35 | -87.49% | 492 | 155 | 25.77% |
| NDXP240506C17800000 | 2024-05-01 3:48PM EDT | 2024-05-06 | 30.55 | 18.50 | 20.60 | -91.41 | -74.95% | 24 | 34 | 19.04% |
| NDXP240510C17800000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 140.75 | 52.40 | 56.70 | +34.59 | +32.58% | 10 | 25 | 19.80% |
| NDXP240513C17800000 | 2024-04-25 9:31AM EDT | 2024-05-13 | 140.35 | 63.50 | 67.30 | +52.55 | +59.85% | 2 | 1 | 18.35% |
| NDXP240514C17800000 | 2024-04-30 11:11AM EDT | 2024-05-14 | 205.00 | 72.10 | 76.10 | 0.00 | - | 1 | 2 | 18.55% |
| NDXP240515C17800000 | 2024-05-01 12:15PM EDT | 2024-05-15 | 97.95 | 84.70 | 90.10 | -131.15 | -57.25% | 1 | 53 | 19.23% |
| NDX240517C17800000 | 2024-05-01 10:48AM EDT | 2024-05-17 | 122.00 | 97.50 | 101.90 | -78.65 | -39.20% | 5 | 111 | 19.02% |
| NDXP240520C17800000 | 2024-04-23 9:34AM EDT | 2024-05-20 | 173.15 | 110.90 | 118.30 | 0.00 | - | - | 1 | 18.74% |
| NDXP240522C17800000 | 2024-04-26 12:18PM EDT | 2024-05-22 | 320.90 | 127.80 | 134.40 | 0.00 | - | 1 | 3 | 18.99% |
| NDXP240524C17800000 | 2024-04-17 2:44PM EDT | 2024-05-24 | 400.20 | 158.20 | 165.40 | 0.00 | - | 1 | 1 | 20.22% |
| NDXP240530C17800000 | 2024-04-25 2:29PM EDT | 2024-05-30 | 255.38 | 180.40 | 190.50 | 0.00 | - | - | 2 | 19.46% |
| NDXP240531C17800000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 208.05 | 189.40 | 199.70 | -161.98 | -43.77% | 2 | 5 | 19.65% |
| NDXP240607C17800000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 383.93 | 232.50 | 240.40 | 0.00 | - | 1 | 1 | 19.72% |
| NDXP240614C17800000 | 2024-04-26 10:40AM EDT | 2024-06-14 | 476.94 | 276.50 | 285.20 | 0.00 | - | 1 | 1 | 20.09% |
| NDX240621C17800000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 306.45 | 304.70 | 313.80 | -121.28 | -28.35% | 2 | 55 | 19.84% |
| NDXP240628C17800000 | 2024-04-17 1:37PM EDT | 2024-06-28 | 590.80 | 342.30 | 354.40 | 0.00 | - | 2 | 52 | 20.15% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 445.20 | 453.80 | 0.00 | - | 1 | 36 | 20.47% |
| NDX240816C17800000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 815.50 | 576.10 | 587.90 | 0.00 | - | 1 | 10 | 21.25% |
| NDX240920C17800000 | 2024-04-19 10:30AM EDT | 2024-09-20 | 792.90 | 730.40 | 741.20 | 0.00 | - | 2 | 3 | 22.05% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 39.08% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 28.85% |
| NDX251219C17800000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | - | 2 | 3 | 32.81% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17800000 | 2024-05-01 2:45PM EDT | 2024-05-02 | 247.00 | 439.60 | 455.90 | +70.40 | +39.86% | 5 | 76 | 0.00% |
| NDXP240503P17800000 | 2024-04-30 3:28PM EDT | 2024-05-03 | 302.25 | 447.10 | 462.10 | 0.00 | - | 8 | 10 | 0.00% |
| NDXP240506P17800000 | 2024-04-19 11:30AM EDT | 2024-05-06 | 660.10 | 455.00 | 471.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240507P17800000 | 2024-04-19 11:30AM EDT | 2024-05-07 | 663.45 | 461.40 | 476.50 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240508P17800000 | 2024-05-01 12:50PM EDT | 2024-05-08 | 515.85 | 466.30 | 484.20 | -146.45 | -22.11% | 1 | 2 | 10.41% |
| NDXP240509P17800000 | 2024-04-29 10:58AM EDT | 2024-05-09 | 232.08 | 470.00 | 489.10 | 0.00 | - | 1 | 3 | 11.81% |
| NDXP240510P17800000 | 2024-04-30 1:23PM EDT | 2024-05-10 | 339.31 | 477.20 | 495.90 | 0.00 | - | 14 | 21 | 12.91% |
| NDXP240515P17800000 | 2024-05-01 3:58PM EDT | 2024-05-15 | 519.15 | 506.40 | 523.40 | +69.67 | +15.50% | 8 | 11 | 14.23% |
| NDXP240516P17800000 | 2024-05-01 1:46PM EDT | 2024-05-16 | 329.53 | 508.50 | 526.00 | +45.55 | +16.04% | 2 | 2 | 14.04% |
| NDX240517P17800000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 319.65 | 511.40 | 527.80 | -45.50 | -12.46% | 18 | 50 | 13.79% |
| NDXP240521P17800000 | 2024-04-29 11:34AM EDT | 2024-05-21 | 323.70 | 529.00 | 545.80 | 0.00 | - | 1 | 2 | 13.97% |
| NDXP240522P17800000 | 2024-04-23 3:30PM EDT | 2024-05-22 | 494.20 | 534.80 | 552.30 | 0.00 | - | - | 2 | 14.17% |
| NDXP240524P17800000 | 2024-04-29 3:11PM EDT | 2024-05-24 | 366.50 | 552.00 | 568.10 | 0.00 | - | 2 | 4 | 14.76% |
| NDXP240528P17800000 | 2024-04-23 2:51PM EDT | 2024-05-28 | 514.40 | 560.60 | 577.00 | 0.00 | - | - | 1 | 14.23% |
| NDXP240530P17800000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 619.80 | 567.10 | 590.90 | +236.65 | +61.76% | 10 | 3 | 14.62% |
| NDXP240531P17800000 | 2024-04-29 3:11PM EDT | 2024-05-31 | 392.60 | 572.30 | 592.40 | 0.00 | - | 1 | 6 | 14.47% |
| NDX240621P17800000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 652.98 | 640.10 | 654.20 | +199.98 | +44.15% | 17 | 50 | 13.91% |
| NDXP240628P17800000 | 2024-04-16 2:58PM EDT | 2024-06-28 | 552.65 | 659.90 | 677.80 | 0.00 | - | 2 | 59 | 14.01% |
| NDX240719P17800000 | 2024-04-29 1:58PM EDT | 2024-07-19 | 508.95 | 706.70 | 720.60 | 0.00 | - | 1 | 9 | 13.47% |
| NDX240816P17800000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 511.95 | 627.80 | 637.30 | 0.00 | - | 1 | 1 | 9.09% |
| NDX240920P17800000 | 2024-04-18 12:27PM EDT | 2024-09-20 | 855.00 | 852.00 | 861.30 | 0.00 | - | 2 | 16 | 13.51% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 10.47% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 903.70 | 915.60 | 0.00 | - | 1 | 0 | 13.54% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 9.22% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 11.26% |
| NDX250117P17800000 | 2024-02-28 1:34PM EDT | 2025-01-17 | 929.30 | 815.80 | 832.90 | 0.00 | - | - | 2 | 9.46% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 12.89% |
© 2024 Yahoo. All rights reserved.