NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17900.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17900000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 0.45 | 0.05 | 0.65 | -11.75 | -96.31% | 53 | 13 | 26.25% |
| NDXP240503C17900000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 5.80 | 4.50 | 5.50 | -39.64 | -87.24% | 49 | 51 | 25.60% |
| NDXP240506C17900000 | 2024-05-01 3:00PM EDT | 2024-05-06 | 60.00 | 9.80 | 11.20 | -6.15 | -9.30% | 9 | 17 | 18.75% |
| NDXP240507C17900000 | 2024-04-30 1:29PM EDT | 2024-05-07 | 31.50 | 14.90 | 17.10 | -48.70 | -60.72% | 1 | 24 | 18.94% |
| NDXP240508C17900000 | 2024-05-01 11:10AM EDT | 2024-05-08 | 33.55 | 21.10 | 23.80 | -98.45 | -74.58% | 1 | 4 | 19.14% |
| NDXP240509C17900000 | 2024-04-30 2:15PM EDT | 2024-05-09 | 104.62 | 28.00 | 31.40 | 0.00 | - | 21 | 46 | 19.40% |
| NDXP240510C17900000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 43.05 | 34.80 | 38.40 | -64.55 | -59.99% | 2 | 9 | 19.47% |
| NDXP240513C17900000 | 2024-04-22 1:31PM EDT | 2024-05-13 | 86.40 | 43.80 | 47.20 | 0.00 | - | - | 1 | 18.05% |
| NDXP240514C17900000 | 2024-04-24 9:32AM EDT | 2024-05-14 | 183.20 | 50.90 | 54.60 | 0.00 | - | - | 2 | 18.25% |
| NDXP240515C17900000 | 2024-05-01 9:31AM EDT | 2024-05-15 | 84.05 | 61.50 | 66.10 | -68.95 | -45.07% | 6 | 31 | 18.87% |
| NDXP240516C17900000 | 2024-04-25 4:02PM EDT | 2024-05-16 | 164.80 | 68.70 | 73.90 | 0.00 | - | - | 55 | 19.03% |
| NDX240517C17900000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 82.75 | 72.60 | 76.50 | -126.35 | -60.43% | 3 | 103 | 18.68% |
| NDXP240520C17900000 | 2024-04-30 1:03PM EDT | 2024-05-20 | 102.70 | 84.40 | 90.80 | -78.78 | -43.41% | 1 | 3 | 18.39% |
| NDXP240521C17900000 | 2024-04-18 10:34AM EDT | 2024-05-21 | 262.72 | 92.50 | 97.80 | 0.00 | - | - | 1 | 18.49% |
| NDXP240522C17900000 | 2024-05-01 12:32PM EDT | 2024-05-22 | 110.18 | 99.70 | 105.20 | -147.22 | -57.20% | 3 | 40 | 18.63% |
| NDXP240523C17900000 | 2024-04-18 10:34AM EDT | 2024-05-23 | 292.38 | 119.70 | 126.20 | 0.00 | - | - | 3 | 19.77% |
| NDXP240524C17900000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 255.00 | 127.30 | 133.20 | 0.00 | - | 7 | 20 | 19.83% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 2024-05-28 | 233.79 | 135.10 | 141.80 | 0.00 | - | - | 1 | 18.86% |
| NDXP240531C17900000 | 2024-04-29 3:09PM EDT | 2024-05-31 | 318.30 | 156.40 | 164.30 | 0.00 | - | 5 | 7 | 19.25% |
| NDXP240607C17900000 | 2024-04-23 9:45AM EDT | 2024-06-07 | 269.23 | 196.80 | 204.30 | 0.00 | - | 1 | 2 | 19.43% |
| NDX240621C17900000 | 2024-04-29 12:20PM EDT | 2024-06-21 | 479.50 | 265.70 | 273.90 | 0.00 | - | 1 | 26 | 19.54% |
| NDXP240628C17900000 | 2024-04-26 11:28AM EDT | 2024-06-28 | 507.20 | 301.80 | 313.00 | 0.00 | - | 1 | 6 | 19.86% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 36.24% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 41.83% |
| NDX240920C17900000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 741.50 | 681.00 | 691.70 | 0.00 | - | 1 | 52 | 21.79% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 32.69% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 28.57% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 32.92% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17900000 | 2024-05-01 3:08PM EDT | 2024-05-02 | 270.00 | 539.80 | 555.90 | -283.90 | -51.25% | 4 | 1 | 0.00% |
| NDXP240503P17900000 | 2024-05-01 2:28PM EDT | 2024-05-03 | 472.75 | 541.50 | 557.20 | +152.27 | +47.51% | 1 | 22 | 0.00% |
| NDXP240506P17900000 | 2024-05-01 2:44PM EDT | 2024-05-06 | 354.38 | 545.40 | 561.30 | +90.93 | +34.52% | 1 | 2 | 0.00% |
| NDXP240507P17900000 | 2024-04-22 3:13PM EDT | 2024-05-07 | 659.22 | 549.80 | 564.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240508P17900000 | 2024-04-25 1:40PM EDT | 2024-05-08 | 544.86 | 553.50 | 570.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240510P17900000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 576.44 | 560.30 | 576.50 | -60.71 | -9.53% | 1 | 27 | 0.00% |
| NDXP240513P17900000 | 2024-04-18 11:48AM EDT | 2024-05-13 | 509.45 | 562.20 | 584.40 | 0.00 | - | - | 2 | 9.40% |
| NDXP240514P17900000 | 2024-04-22 3:13PM EDT | 2024-05-14 | 681.10 | 567.60 | 589.30 | 0.00 | - | - | 1 | 10.79% |
| NDXP240516P17900000 | 2024-04-11 9:31AM EDT | 2024-05-16 | 389.40 | 582.80 | 603.30 | +88.95 | +29.61% | 2 | 1 | 12.78% |
| NDX240517P17900000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 371.10 | 582.50 | 603.30 | 0.00 | - | 2 | 38 | 12.38% |
| NDXP240520P17900000 | 2024-04-16 10:01AM EDT | 2024-05-20 | 475.35 | 593.50 | 614.90 | 0.00 | - | - | 1 | 12.84% |
| NDXP240524P17900000 | 2024-04-30 2:51PM EDT | 2024-05-24 | 500.65 | 618.70 | 637.10 | 0.00 | - | 3 | 4 | 13.82% |
| NDXP240530P17900000 | 2024-04-26 12:46PM EDT | 2024-05-30 | 430.29 | 632.70 | 658.60 | 0.00 | - | 2 | 2 | 13.93% |
| NDXP240531P17900000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 444.50 | 637.40 | 659.20 | 0.00 | - | 1 | 12 | 13.74% |
| NDXP240614P17900000 | 2024-05-01 3:58PM EDT | 2024-06-14 | 702.60 | 690.10 | 705.70 | +195.60 | +38.58% | 6 | 1 | 13.89% |
| NDX240621P17900000 | 2024-04-29 12:20PM EDT | 2024-06-21 | 479.50 | 699.20 | 714.40 | 0.00 | - | 1 | 17 | 13.32% |
| NDXP240628P17900000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 625.10 | 717.40 | 736.70 | 0.00 | - | 3 | 62 | 13.46% |
| NDX240719P17900000 | 2024-04-17 3:25PM EDT | 2024-07-19 | 762.80 | 761.00 | 775.10 | 0.00 | - | 2 | 7 | 12.93% |
| NDX240816P17900000 | 2024-02-23 10:53AM EDT | 2024-08-16 | 657.62 | 517.50 | 524.20 | 0.00 | - | 1 | 21 | 0.00% |
| NDX240920P17900000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 860.00 | 899.00 | 910.00 | 0.00 | - | 7 | 63 | 13.09% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 1,018.80 | 1,031.90 | 0.00 | - | 2 | 3 | 13.61% |
| NDX241220P17900000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 938.25 | 1,075.40 | 1,091.30 | 0.00 | - | 4 | 27 | 13.66% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 17.38% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 10.95% |
© 2024 Yahoo. All rights reserved.