NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18200.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C18200000 | 2024-05-01 3:46PM EDT | 2024-05-02 | 0.41 | 0.00 | 0.35 | -3.34 | -89.07% | 243 | 7 | 35.17% |
| NDXP240503C18200000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 1.24 | 0.20 | 0.85 | -7.56 | -85.91% | 65 | 116 | 27.41% |
| NDXP240506C18200000 | 2024-05-01 3:02PM EDT | 2024-05-06 | 5.01 | 0.95 | 1.65 | -16.09 | -76.26% | 4 | 42 | 18.84% |
| NDXP240508C18200000 | 2024-05-01 1:52PM EDT | 2024-05-08 | 8.41 | 3.70 | 4.90 | -9.34 | -52.62% | 2 | 2 | 18.72% |
| NDXP240509C18200000 | 2024-04-30 11:17AM EDT | 2024-05-09 | 23.00 | 5.90 | 7.40 | -19.92 | -46.41% | 1 | 36 | 18.82% |
| NDXP240510C18200000 | 2024-05-01 12:53PM EDT | 2024-05-10 | 25.00 | 8.40 | 10.00 | +2.60 | +11.61% | 13 | 38 | 18.79% |
| NDXP240513C18200000 | 2024-04-30 11:43AM EDT | 2024-05-13 | 53.08 | 11.80 | 13.70 | 0.00 | - | 11 | 60 | 17.36% |
| NDXP240514C18200000 | 2024-05-01 11:17AM EDT | 2024-05-14 | 19.35 | 15.00 | 17.30 | -28.85 | -59.85% | 1 | 50 | 17.55% |
| NDXP240515C18200000 | 2024-05-01 2:43PM EDT | 2024-05-15 | 22.00 | 20.10 | 22.50 | -79.90 | -78.41% | 6 | 2 | 17.99% |
| NDXP240516C18200000 | 2024-04-29 3:31PM EDT | 2024-05-16 | 105.33 | 23.70 | 27.60 | 0.00 | - | 11 | 21 | 18.29% |
| NDX240517C18200000 | 2024-05-01 12:02PM EDT | 2024-05-17 | 28.95 | 26.20 | 28.10 | -69.65 | -70.64% | 2 | 156 | 17.80% |
| NDXP240520C18200000 | 2024-05-01 2:43PM EDT | 2024-05-20 | 70.20 | 32.50 | 37.10 | -49.75 | -41.48% | 1 | 2 | 17.60% |
| NDXP240521C18200000 | 2024-04-29 12:48PM EDT | 2024-05-21 | 145.90 | 37.30 | 41.20 | 0.00 | - | 1 | 2 | 17.67% |
| NDXP240522C18200000 | 2024-04-26 2:17PM EDT | 2024-05-22 | 152.43 | 41.80 | 45.70 | 0.00 | - | 4 | 4 | 17.78% |
| NDXP240523C18200000 | 2024-04-29 3:31PM EDT | 2024-05-23 | 161.29 | 54.70 | 59.00 | 0.00 | - | 3 | 4 | 18.80% |
| NDXP240524C18200000 | 2024-04-29 9:43AM EDT | 2024-05-24 | 170.95 | 60.20 | 64.10 | 0.00 | - | 1 | 2 | 18.89% |
| NDXP240528C18200000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 82.75 | 65.90 | 70.30 | -13.00 | -13.58% | 1 | 1 | 17.98% |
| NDXP240529C18200000 | 2024-04-25 3:55PM EDT | 2024-05-29 | 125.80 | 71.00 | 76.30 | 0.00 | - | - | 6 | 18.16% |
| NDXP240531C18200000 | 2024-04-30 12:20PM EDT | 2024-05-31 | 168.04 | 81.40 | 87.10 | 0.00 | - | 1 | 33 | 18.39% |
| NDXP240607C18200000 | 2024-04-19 3:43PM EDT | 2024-06-07 | 124.32 | 112.70 | 117.80 | 0.00 | - | 1 | 2 | 18.58% |
| NDXP240614C18200000 | 2024-04-25 12:52PM EDT | 2024-06-14 | 185.31 | 146.80 | 152.30 | 0.00 | - | - | 1 | 18.97% |
| NDX240621C18200000 | 2024-05-01 12:53PM EDT | 2024-06-21 | 198.70 | 168.70 | 175.10 | -85.29 | -30.03% | 5 | 322 | 18.74% |
| NDXP240628C18200000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 608.88 | 200.20 | 208.80 | 0.00 | - | 1 | 7 | 19.08% |
| NDX240719C18200000 | 2024-04-22 1:23PM EDT | 2024-07-19 | 300.17 | 287.20 | 293.30 | 0.00 | - | 10 | 9 | 19.42% |
| NDX240816C18200000 | 2024-04-10 2:43PM EDT | 2024-08-16 | 841.07 | 405.20 | 414.40 | 0.00 | - | - | 1 | 20.26% |
| NDX240920C18200000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 721.20 | 548.00 | 555.60 | 0.00 | - | 1 | 37 | 21.07% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 25.97% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 660.30 | 671.70 | 0.00 | - | 29 | 30 | 21.82% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 917.00 | 930.60 | 0.00 | - | 1 | 161 | 23.44% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 35.83% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 1,434.70 | 1,620.10 | 0.00 | - | 71 | 71 | 26.96% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P18200000 | 2024-04-30 3:51PM EDT | 2024-05-02 | 640.10 | 839.20 | 854.90 | 0.00 | - | 12 | 14 | 0.00% |
| NDXP240503P18200000 | 2024-04-26 11:13AM EDT | 2024-05-03 | 522.42 | 837.10 | 852.70 | 0.00 | - | 5 | 13 | 0.00% |
| NDXP240510P18200000 | 2024-04-12 10:41AM EDT | 2024-05-10 | 419.38 | 826.70 | 853.40 | 0.00 | - | 3 | 10 | 0.00% |
| NDXP240513P18200000 | 2024-04-29 9:33AM EDT | 2024-05-13 | 441.60 | 827.40 | 853.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240516P18200000 | 2024-04-17 10:23AM EDT | 2024-05-16 | 651.25 | 834.40 | 858.80 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517P18200000 | 2024-04-17 10:23AM EDT | 2024-05-17 | 652.25 | 833.30 | 857.60 | 0.00 | - | 1 | 37 | 0.00% |
| NDXP240521P18200000 | 2024-04-22 2:39PM EDT | 2024-05-21 | 926.20 | 839.60 | 863.50 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP240522P18200000 | 2024-05-01 4:09PM EDT | 2024-05-22 | 842.77 | 842.80 | 866.40 | +93.03 | +12.41% | 1 | 10 | 0.00% |
| NDXP240524P18200000 | 2024-04-29 11:51AM EDT | 2024-05-24 | 562.00 | 847.50 | 869.80 | 0.00 | - | 1 | 30 | 0.00% |
| NDXP240531P18200000 | 2024-04-29 11:51AM EDT | 2024-05-31 | 583.68 | 857.60 | 883.80 | 0.00 | - | 1 | 2 | 8.15% |
| NDX240621P18200000 | 2024-05-01 12:53PM EDT | 2024-06-21 | 932.55 | 897.70 | 915.90 | +92.51 | +11.01% | 3 | 336 | 10.54% |
| NDXP240628P18200000 | 2024-04-16 2:58PM EDT | 2024-06-28 | 733.64 | 909.50 | 933.20 | 0.00 | - | 2 | 2 | 11.13% |
| NDX240719P18200000 | 2024-04-16 3:16PM EDT | 2024-07-19 | 790.49 | 941.20 | 957.80 | 0.00 | - | 2 | 3 | 10.83% |
| NDX240816P18200000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 679.96 | 620.50 | 628.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240920P18200000 | 2024-02-08 3:04PM EDT | 2024-09-20 | 949.90 | 859.20 | 871.10 | 0.00 | - | 10 | 17 | 0.00% |
| NDXP240930P18200000 | 2024-01-24 11:54AM EDT | 2024-09-30 | 1,021.08 | 884.70 | 901.60 | 0.00 | - | - | 3 | 5.36% |
| NDX241220P18200000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 1,404.00 | 1,214.80 | 1,230.90 | 0.00 | - | 8 | 44 | 12.46% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 16.31% |
| NDX250321P18200000 | 2024-04-30 12:03PM EDT | 2025-03-21 | 1,214.10 | 1,313.70 | 1,337.40 | 0.00 | - | 5 | 82 | 12.35% |
© 2024 Yahoo. All rights reserved.