NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18500.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C18500000 | 2024-05-01 3:16PM EDT | 2024-05-02 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NDXP240503C18500000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NDXP240506C18500000 | 2024-05-01 10:13AM EDT | 2024-05-06 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP240507C18500000 | 2024-04-19 2:40PM EDT | 2024-05-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240508C18500000 | 2024-05-01 2:36PM EDT | 2024-05-08 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240509C18500000 | 2024-05-01 9:34AM EDT | 2024-05-09 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NDXP240510C18500000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 6.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NDXP240513C18500000 | 2024-04-15 10:00AM EDT | 2024-05-13 | 214.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240514C18500000 | 2024-04-23 1:55PM EDT | 2024-05-14 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240516C18500000 | 2024-04-23 10:33AM EDT | 2024-05-16 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240517C18500000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 8.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDXP240521C18500000 | 2024-04-25 3:03PM EDT | 2024-05-21 | 39.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240524C18500000 | 2024-05-01 2:30PM EDT | 2024-05-24 | 37.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240531C18500000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 55.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDXP240607C18500000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614C18500000 | 2024-05-01 2:31PM EDT | 2024-06-14 | 98.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240621C18500000 | 2024-04-29 3:40PM EDT | 2024-06-21 | 204.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240628C18500000 | 2024-04-04 2:42PM EDT | 2024-06-28 | 515.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240719C18500000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 281.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816C18500000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 323.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX240920C18500000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 494.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 585.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDX241220C18500000 | 2024-04-08 11:46AM EDT | 2024-12-20 | 1,315.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX250620C18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,311.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 36.30% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P18500000 | 2024-05-01 3:24PM EDT | 2024-05-02 | 878.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240503P18500000 | 2024-04-04 12:05PM EDT | 2024-05-03 | 370.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240508P18500000 | 2024-04-03 9:34AM EDT | 2024-05-08 | 560.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240510P18500000 | 2024-04-19 2:52PM EDT | 2024-05-10 | 1,440.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 2024-05-16 | 796.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517P18500000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 840.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614P18500000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 892.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621P18500000 | 2024-04-15 2:35PM EDT | 2024-06-21 | 889.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628P18500000 | 2024-04-26 9:45AM EDT | 2024-06-28 | 952.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P18500000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 1,421.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240816P18500000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 1,165.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920P18500000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 1,126.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 0.00% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 1,140.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX241220P18500000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 1,533.46 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| NDX250117P18500000 | 2024-04-22 9:35AM EDT | 2025-01-17 | 1,565.43 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.