NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18300.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C18300000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NDXP240503C18300000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 0.87 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NDXP240506C18300000 | 2024-05-01 3:45PM EDT | 2024-05-06 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP240507C18300000 | 2024-04-30 10:35AM EDT | 2024-05-07 | 21.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NDXP240508C18300000 | 2024-05-01 3:45PM EDT | 2024-05-08 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240509C18300000 | 2024-05-01 2:52PM EDT | 2024-05-09 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240510C18300000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240513C18300000 | 2024-05-01 3:05PM EDT | 2024-05-13 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240514C18300000 | 2024-05-01 9:36AM EDT | 2024-05-14 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240516C18300000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240517C18300000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDXP240520C18300000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 33.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521C18300000 | 2024-04-16 2:04PM EDT | 2024-05-21 | 203.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240522C18300000 | 2024-04-26 9:50AM EDT | 2024-05-22 | 103.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240524C18300000 | 2024-04-29 9:43AM EDT | 2024-05-24 | 136.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240528C18300000 | 2024-04-24 9:54AM EDT | 2024-05-28 | 147.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240531C18300000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 120.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240607C18300000 | 2024-04-22 1:13PM EDT | 2024-06-07 | 116.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621C18300000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 188.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NDXP240628C18300000 | 2024-04-29 11:37AM EDT | 2024-06-28 | 312.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719C18300000 | 2024-04-30 10:42AM EDT | 2024-07-19 | 412.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816C18300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920C18300000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 717.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 2024-09-30 | 988.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018C18300000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 847.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 32.13% |
| NDX241220C18300000 | 2024-04-01 12:42PM EDT | 2024-12-20 | 1,553.20 | 1,008.90 | 1,021.50 | 0.00 | - | 110 | 128 | 25.76% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 26.60% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 23.95% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P18300000 | 2024-04-09 3:02PM EDT | 2024-05-02 | 414.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240503P18300000 | 2024-04-30 2:51PM EDT | 2024-05-03 | 735.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240506P18300000 | 2024-04-10 1:21PM EDT | 2024-05-06 | 450.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240507P18300000 | 2024-04-23 9:48AM EDT | 2024-05-07 | 883.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240509P18300000 | 2024-04-25 9:40AM EDT | 2024-05-09 | 1,056.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240510P18300000 | 2024-04-26 9:41AM EDT | 2024-05-10 | 700.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240513P18300000 | 2024-04-19 2:46PM EDT | 2024-05-13 | 1,253.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP240516P18300000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 447.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240517P18300000 | 2024-04-30 2:51PM EDT | 2024-05-17 | 752.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524P18300000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 779.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240528P18300000 | 2024-04-26 1:46PM EDT | 2024-05-28 | 640.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 2024-05-29 | 645.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240530P18300000 | 2024-05-01 2:13PM EDT | 2024-05-30 | 938.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531P18300000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 940.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607P18300000 | 2024-04-16 4:04PM EDT | 2024-06-07 | 762.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621P18300000 | 2024-04-16 3:37PM EDT | 2024-06-21 | 789.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240628P18300000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240719P18300000 | 2024-04-11 2:22PM EDT | 2024-07-19 | 564.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX240816P18300000 | 2024-03-22 10:02AM EDT | 2024-08-16 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | - | 1 | 1 | 19.55% |
| NDX240920P18300000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 1,206.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.