NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18000.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C18000000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 0.55 | 0.00 | 0.45 | -5.75 | -91.27% | 54 | 108 | 28.86% |
| NDXP240503C18000000 | 2024-05-01 4:04PM EDT | 2024-05-03 | 3.10 | 1.90 | 2.65 | -24.74 | -88.86% | 130 | 139 | 25.71% |
| NDXP240506C18000000 | 2024-05-01 3:39PM EDT | 2024-05-06 | 6.60 | 4.80 | 5.90 | -15.40 | -70.00% | 335 | 76 | 18.62% |
| NDXP240507C18000000 | 2024-05-01 3:17PM EDT | 2024-05-07 | 34.09 | 8.00 | 9.70 | +5.52 | +19.32% | 2 | 127 | 18.73% |
| NDXP240508C18000000 | 2024-05-01 12:09PM EDT | 2024-05-08 | 19.50 | 12.30 | 14.20 | -27.98 | -58.93% | 5 | 41 | 18.85% |
| NDXP240509C18000000 | 2024-05-01 3:16PM EDT | 2024-05-09 | 59.17 | 17.40 | 19.70 | -15.78 | -21.05% | 112 | 48 | 19.08% |
| NDXP240510C18000000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 47.45 | 22.50 | 25.10 | -1.44 | -2.95% | 15 | 263 | 19.16% |
| NDXP240514C18000000 | 2024-04-26 3:22PM EDT | 2024-05-14 | 167.50 | 34.90 | 38.20 | 0.00 | - | 5 | 5 | 17.98% |
| NDXP240515C18000000 | 2024-04-29 9:36AM EDT | 2024-05-15 | 199.15 | 43.50 | 47.40 | 0.00 | - | 1 | 2 | 18.55% |
| NDXP240516C18000000 | 2024-05-01 3:59PM EDT | 2024-05-16 | 49.90 | 49.60 | 54.10 | -133.90 | -72.85% | 9 | 10 | 18.73% |
| NDX240517C18000000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 52.17 | 52.80 | 56.10 | -85.63 | -62.14% | 3 | 429 | 18.36% |
| NDXP240520C18000000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 142.40 | 63.30 | 68.50 | +41.60 | +41.27% | 3 | 4 | 18.08% |
| NDXP240522C18000000 | 2024-04-30 2:42PM EDT | 2024-05-22 | 159.92 | 76.30 | 81.10 | 0.00 | - | 3 | 8 | 18.32% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 93.70 | 99.20 | 0.00 | - | 2 | 4 | 19.39% |
| NDXP240524C18000000 | 2024-04-30 1:36PM EDT | 2024-05-24 | 99.00 | 100.90 | 106.00 | -89.10 | -47.37% | 2 | 97 | 19.50% |
| NDXP240528C18000000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 129.76 | 108.20 | 113.50 | -79.38 | -37.96% | 1 | 26 | 18.52% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 114.50 | 121.10 | -84.22 | -41.42% | 1 | 38 | 18.71% |
| NDXP240530C18000000 | 2024-04-26 10:29AM EDT | 2024-05-30 | 268.70 | 119.90 | 127.40 | 0.00 | - | 2 | 3 | 18.80% |
| NDXP240531C18000000 | 2024-05-01 12:05PM EDT | 2024-05-31 | 125.70 | 127.30 | 134.70 | -164.03 | -56.61% | 3 | 16 | 18.95% |
| NDXP240607C18000000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 326.69 | 165.10 | 171.60 | 0.00 | - | 1 | 4 | 19.13% |
| NDX240621C18000000 | 2024-05-01 1:20PM EDT | 2024-06-21 | 231.48 | 230.20 | 237.90 | -60.10 | -20.61% | 11 | 535 | 19.27% |
| NDXP240628C18000000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 324.56 | 264.70 | 275.00 | 0.00 | - | 1 | 24 | 19.58% |
| NDX240719C18000000 | 2024-05-01 1:20PM EDT | 2024-07-19 | 358.09 | 358.40 | 368.30 | -205.51 | -36.46% | 10 | 23 | 19.94% |
| NDX240816C18000000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 501.65 | 485.30 | 496.40 | -220.00 | -30.49% | 2 | 17 | 20.74% |
| NDX240920C18000000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 646.25 | 635.40 | 644.70 | -201.60 | -23.78% | 1 | 617 | 21.56% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 24.99% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 32.69% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 36.16% |
| NDX241220C18000000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 1,263.34 | 1,014.90 | 1,029.20 | 0.00 | - | 8 | 272 | 23.88% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 37.98% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 1,118.30 | 1,133.60 | 0.00 | - | 8 | 8 | 24.36% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,323.90 | 1,347.30 | 0.00 | - | 8 | 33 | 25.15% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,604.85 | 1,356.40 | 1,906.40 | 0.00 | - | 71 | 72 | 29.81% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 1,872.60 | 2,422.60 | 0.00 | - | 1 | 3 | 30.71% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P18000000 | 2024-04-29 3:11PM EDT | 2024-05-02 | 332.60 | 639.60 | 655.30 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240503P18000000 | 2024-04-26 12:49PM EDT | 2024-05-03 | 447.12 | 638.80 | 654.40 | +113.69 | +34.10% | 1 | 51 | 0.00% |
| NDXP240506P18000000 | 2024-04-26 3:02PM EDT | 2024-05-06 | 338.86 | 640.90 | 656.70 | 0.00 | - | 23 | 4 | 0.00% |
| NDXP240507P18000000 | 2024-04-11 3:49PM EDT | 2024-05-07 | 185.94 | 642.20 | 658.30 | 0.00 | - | - | 0 | 0.00% |
| NDXP240508P18000000 | 2024-05-01 10:25AM EDT | 2024-05-08 | 672.27 | 643.80 | 661.40 | +279.20 | +71.03% | 1 | 1 | 0.00% |
| NDXP240510P18000000 | 2024-04-29 2:11PM EDT | 2024-05-10 | 340.80 | 642.70 | 666.60 | 0.00 | - | 3 | 10 | 0.00% |
| NDXP240513P18000000 | 2024-05-01 1:00PM EDT | 2024-05-13 | 686.48 | 646.60 | 670.20 | +327.80 | +91.39% | 5 | 6 | 0.00% |
| NDXP240515P18000000 | 2024-04-17 12:04PM EDT | 2024-05-15 | 590.00 | 660.60 | 683.10 | 0.00 | - | 1 | 8 | 9.12% |
| NDXP240516P18000000 | 2024-04-29 2:49PM EDT | 2024-05-16 | 657.71 | 662.30 | 684.30 | +270.86 | +70.02% | 8 | 9 | 9.53% |
| NDX240517P18000000 | 2024-05-01 11:14AM EDT | 2024-05-17 | 687.40 | 661.50 | 683.80 | +235.60 | +52.15% | 1 | 246 | 8.97% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 2024-05-23 | 909.15 | 687.50 | 707.00 | 0.00 | - | 1 | 1 | 12.33% |
| NDXP240524P18000000 | 2024-04-17 3:22PM EDT | 2024-05-24 | 652.63 | 690.80 | 710.60 | 0.00 | - | 2 | 3 | 12.50% |
| NDXP240528P18000000 | 2024-04-23 2:09PM EDT | 2024-05-28 | 628.73 | 699.00 | 718.10 | 0.00 | - | - | 13 | 12.34% |
| NDXP240531P18000000 | 2024-04-24 11:43AM EDT | 2024-05-31 | 640.00 | 706.80 | 730.10 | 0.00 | - | 1 | 2 | 12.79% |
| NDXP240607P18000000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 540.00 | 730.20 | 747.50 | 0.00 | - | 1 | 2 | 12.80% |
| NDX240621P18000000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 693.70 | 761.90 | 778.10 | 0.00 | - | 14 | 431 | 12.61% |
| NDXP240628P18000000 | 2024-04-19 9:35AM EDT | 2024-06-28 | 865.80 | 778.20 | 798.90 | 0.00 | - | 1 | 64 | 12.84% |
| NDX240719P18000000 | 2024-05-01 10:27AM EDT | 2024-07-19 | 834.66 | 818.10 | 833.10 | +130.66 | +18.56% | 2 | 16 | 12.35% |
| NDX240816P18000000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 865.06 | 881.00 | 895.10 | +168.19 | +24.14% | 3 | 26 | 12.58% |
| NDX240920P18000000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 861.78 | 947.50 | 960.90 | -161.87 | -15.81% | 5 | 117 | 12.64% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 965.90 | 980.40 | 0.00 | - | 2 | 3 | 12.70% |
| NDX241018P18000000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,149.60 | 997.30 | 1,010.80 | 0.00 | - | 1 | 14 | 12.72% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 1,065.20 | 1,078.70 | 0.00 | - | 10 | 18 | 13.22% |
| NDX241220P18000000 | 2024-05-01 10:10AM EDT | 2024-12-20 | 1,155.00 | 1,120.40 | 1,135.60 | +55.00 | +5.00% | 2 | 126 | 13.27% |
| NDX250117P18000000 | 2024-04-30 11:08AM EDT | 2025-01-17 | 1,025.89 | 1,147.30 | 1,164.40 | 0.00 | - | 2 | 644 | 13.06% |
| NDX250221P18000000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,039.50 | 1,028.90 | 1,055.30 | 0.00 | - | 1 | 1 | 10.41% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 1,225.90 | 1,249.00 | 0.00 | - | 2 | 28 | 13.07% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 2025-06-20 | 1,195.70 | 1,245.10 | 1,413.10 | 0.00 | - | 2 | 12 | 13.84% |
| NDX251219P18000000 | 2024-04-30 3:19PM EDT | 2025-12-19 | 1,438.00 | 1,348.30 | 1,630.00 | 0.00 | - | 1 | 102 | 14.03% |
© 2024 Yahoo. All rights reserved.