NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18400.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C18400000 | 2024-05-01 11:03AM EDT | 2024-05-02 | 0.48 | 0.00 | 0.35 | -1.12 | -70.00% | 16 | 14 | 42.04% |
| NDXP240503C18400000 | 2024-05-01 3:20PM EDT | 2024-05-03 | 1.02 | 0.00 | 0.50 | -1.18 | -53.64% | 63 | 70 | 30.82% |
| NDXP240506C18400000 | 2024-05-01 3:00PM EDT | 2024-05-06 | 2.30 | 0.05 | 0.70 | -2.85 | -55.34% | 13 | 67 | 20.21% |
| NDXP240507C18400000 | 2024-04-30 11:02AM EDT | 2024-05-07 | 11.80 | 0.25 | 1.15 | 0.00 | - | 1 | 11 | 19.53% |
| NDXP240509C18400000 | 2024-05-01 10:16AM EDT | 2024-05-09 | 3.95 | 1.70 | 2.80 | -4.60 | -53.80% | 2 | 1 | 19.00% |
| NDXP240510C18400000 | 2024-05-01 10:26AM EDT | 2024-05-10 | 5.62 | 2.80 | 4.00 | -23.60 | -80.77% | 3 | 64 | 18.88% |
| NDXP240513C18400000 | 2024-05-01 9:35AM EDT | 2024-05-13 | 8.25 | 4.30 | 5.70 | -20.80 | -71.60% | 1 | 1 | 17.30% |
| NDXP240514C18400000 | 2024-05-01 9:36AM EDT | 2024-05-14 | 11.00 | 5.80 | 7.40 | -19.80 | -64.29% | 1 | 3 | 17.37% |
| NDXP240515C18400000 | 2024-04-22 1:17PM EDT | 2024-05-15 | 23.39 | 8.40 | 10.10 | 0.00 | - | 1 | 0 | 17.71% |
| NDXP240516C18400000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 11.85 | 9.80 | 13.40 | -28.60 | -70.70% | 1 | 2 | 18.07% |
| NDX240517C18400000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 13.25 | 11.70 | 13.20 | -11.35 | -46.14% | 32 | 89 | 17.45% |
| NDXP240520C18400000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 24.10 | 15.20 | 19.20 | -22.60 | -48.39% | 1 | 1 | 17.32% |
| NDXP240521C18400000 | 2024-04-25 3:03PM EDT | 2024-05-21 | 51.45 | 18.50 | 21.80 | 0.00 | - | - | 1 | 17.37% |
| NDXP240524C18400000 | 2024-04-26 1:26PM EDT | 2024-05-24 | 131.10 | 33.50 | 36.20 | 0.00 | - | 2 | 3 | 18.34% |
| NDXP240531C18400000 | 2024-04-29 1:34PM EDT | 2024-05-31 | 155.50 | 48.90 | 53.50 | 0.00 | - | 2 | 8 | 17.90% |
| NDX240621C18400000 | 2024-05-01 10:37AM EDT | 2024-06-21 | 136.66 | 120.70 | 125.00 | +10.83 | +8.61% | 1 | 470 | 18.25% |
| NDXP240628C18400000 | 2024-04-22 3:07PM EDT | 2024-06-28 | 187.93 | 147.50 | 154.40 | 0.00 | - | 1 | 4 | 18.60% |
| NDX240719C18400000 | 2024-04-30 10:42AM EDT | 2024-07-19 | 371.45 | 223.60 | 230.80 | 0.00 | - | 1 | 7 | 18.99% |
| NDX240816C18400000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 433.80 | 333.40 | 341.70 | -51.50 | -10.61% | 17 | 1 | 19.81% |
| NDX240920C18400000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 462.98 | 468.90 | 476.50 | 0.00 | - | 1 | 29 | 20.66% |
| NDXP240930C18400000 | 2024-04-05 4:00PM EDT | 2024-09-30 | 1,013.99 | 501.10 | 511.80 | 0.00 | - | 1 | 1 | 20.83% |
| NDX241018C18400000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 650.67 | 576.70 | 586.80 | 0.00 | - | 1 | 2 | 21.39% |
| NDX241220C18400000 | 2024-04-05 10:31AM EDT | 2024-12-20 | 1,330.00 | 826.20 | 838.20 | 0.00 | - | 1 | 109 | 23.02% |
| NDXP241231C18400000 | 2024-04-01 12:20PM EDT | 2024-12-31 | 1,531.05 | 984.70 | 1,008.20 | 0.00 | - | - | 3 | 25.57% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 1,663.60 | 2,213.60 | 0.00 | - | - | 1 | 30.03% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P18400000 | 2024-04-04 9:53AM EDT | 2024-05-02 | 330.00 | 1,037.90 | 1,054.80 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240503P18400000 | 2024-04-30 3:55PM EDT | 2024-05-03 | 912.85 | 1,036.70 | 1,052.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240513P18400000 | 2024-04-19 2:46PM EDT | 2024-05-13 | 1,359.73 | 1,018.60 | 1,046.60 | 0.00 | - | 15 | 15 | 0.00% |
| NDXP240516P18400000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 498.45 | 1,019.10 | 1,046.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240517P18400000 | 2024-04-30 1:59PM EDT | 2024-05-17 | 792.60 | 1,017.60 | 1,043.10 | 0.00 | - | 1 | 9 | 0.00% |
| NDXP240520P18400000 | 2024-04-19 12:43PM EDT | 2024-05-20 | 1,275.50 | 1,018.60 | 1,045.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240523P18400000 | 2024-04-23 2:54PM EDT | 2024-05-23 | 914.70 | 1,018.50 | 1,042.90 | 0.00 | - | - | 1 | 0.00% |
| NDXP240524P18400000 | 2024-04-17 9:31AM EDT | 2024-05-24 | 733.20 | 1,019.40 | 1,043.10 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP240531P18400000 | 2024-04-19 12:43PM EDT | 2024-05-31 | 1,282.15 | 1,022.50 | 1,049.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240607P18400000 | 2024-04-26 11:00AM EDT | 2024-06-07 | 760.20 | 1,032.20 | 1,054.80 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240614P18400000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 823.10 | 1,044.60 | 1,066.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621P18400000 | 2024-04-16 1:55PM EDT | 2024-06-21 | 861.20 | 1,045.10 | 1,066.20 | 0.00 | - | 1 | 359 | 0.00% |
| NDXP240628P18400000 | 2024-04-19 1:33PM EDT | 2024-06-28 | 1,278.23 | 1,053.20 | 1,079.70 | 0.00 | - | 2 | 20 | 0.00% |
| NDX240719P18400000 | 2024-03-04 3:36PM EDT | 2024-07-19 | 669.50 | 647.00 | 657.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX240920P18400000 | 2024-04-12 3:18PM EDT | 2024-09-20 | 950.20 | 1,170.50 | 1,185.90 | 0.00 | - | 6 | 21 | 10.25% |
| NDX241018P18400000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 1,051.43 | 955.40 | 964.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P18400000 | 2024-04-03 2:06PM EDT | 2024-12-20 | 1,003.65 | 1,315.30 | 1,331.90 | 0.00 | - | 38 | 58 | 11.51% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 16.54% |
© 2024 Yahoo. All rights reserved.