NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18025.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C18025000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NDXP240503C18025000 | 2024-05-01 12:49PM EDT | 2024-05-03 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240506C18025000 | 2024-05-01 3:39PM EDT | 2024-05-06 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240508C18025000 | 2024-04-30 2:45PM EDT | 2024-05-08 | 58.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| NDXP240510C18025000 | 2024-04-30 11:25AM EDT | 2024-05-10 | 91.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| NDXP240513C18025000 | 2024-04-22 11:15AM EDT | 2024-05-13 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240514C18025000 | 2024-04-26 3:22PM EDT | 2024-05-14 | 157.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240515C18025000 | 2024-04-26 10:10AM EDT | 2024-05-15 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240516C18025000 | 2024-05-01 3:59PM EDT | 2024-05-16 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240517C18025000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 48.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240522C18025000 | 2024-04-26 11:44AM EDT | 2024-05-22 | 222.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240531C18025000 | 2024-05-01 12:05PM EDT | 2024-05-31 | 126.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240607C18025000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 314.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240621C18025000 | 2024-05-01 11:41AM EDT | 2024-06-21 | 238.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240628C18025000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 314.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240719C18025000 | 2024-04-15 3:22PM EDT | 2024-07-19 | 667.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816C18025000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 696.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18025000 | 2024-03-28 12:49PM EDT | 2024-05-03 | 231.10 | 356.60 | 372.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240508P18025000 | 2024-04-15 10:08AM EDT | 2024-05-08 | 286.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240510P18025000 | 2024-04-08 10:18AM EDT | 2024-05-10 | 303.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240515P18025000 | 2024-04-26 2:43PM EDT | 2024-05-15 | 429.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517P18025000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 711.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240522P18025000 | 2024-04-26 2:43PM EDT | 2024-05-22 | 462.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621P18025000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 595.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P18025000 | 2024-03-15 9:42AM EDT | 2024-06-28 | 649.11 | 539.50 | 552.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719P18025000 | 2024-04-11 10:59AM EDT | 2024-07-19 | 564.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240816P18025000 | 2024-03-05 10:57AM EDT | 2024-08-16 | 705.00 | 544.10 | 549.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.