NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18700.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C18700000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.45 | -0.82 | -60.74% | 9 | 83 | 37.70% |
| NDXP240506C18700000 | 2024-05-01 2:48PM EDT | 2024-05-06 | 0.40 | 0.00 | 0.50 | -1.18 | -74.68% | 4 | 27 | 24.09% |
| NDXP240507C18700000 | 2024-04-30 12:03PM EDT | 2024-05-07 | 2.54 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 22.59% |
| NDXP240508C18700000 | 2024-04-30 9:32AM EDT | 2024-05-08 | 4.23 | 0.00 | 0.80 | 0.00 | - | 10 | 19 | 21.38% |
| NDXP240509C18700000 | 2024-04-22 10:59AM EDT | 2024-05-09 | 3.20 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 20.61% |
| NDXP240510C18700000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.89 | 0.35 | 1.30 | -6.76 | -88.37% | 4 | 55 | 19.92% |
| NDXP240513C18700000 | 2024-04-19 10:08AM EDT | 2024-05-13 | 15.65 | 0.70 | 1.75 | 0.00 | - | 1 | 1 | 17.88% |
| NDXP240514C18700000 | 2024-04-26 3:23PM EDT | 2024-05-14 | 3.00 | 1.10 | 2.30 | -16.90 | -84.92% | 2 | 10 | 17.78% |
| NDXP240515C18700000 | 2024-04-10 1:33PM EDT | 2024-05-15 | 130.70 | 1.90 | 3.10 | 0.00 | - | - | 3 | 17.84% |
| NDXP240516C18700000 | 2024-04-23 10:33AM EDT | 2024-05-16 | 21.45 | 1.55 | 5.10 | 0.00 | - | - | 1 | 18.52% |
| NDX240517C18700000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 4.00 | 3.10 | 4.10 | -11.90 | -74.84% | 20 | 232 | 17.36% |
| NDXP240520C18700000 | 2024-04-22 9:59AM EDT | 2024-05-20 | 15.05 | 3.10 | 7.40 | 0.00 | - | 1 | 0 | 17.46% |
| NDXP240521C18700000 | 2024-04-26 2:29PM EDT | 2024-05-21 | 39.02 | 4.80 | 8.10 | 0.00 | - | 1 | 4 | 17.28% |
| NDXP240524C18700000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 56.38 | 12.10 | 14.20 | 0.00 | - | 1 | 31 | 17.83% |
| NDXP240528C18700000 | 2024-05-01 12:12PM EDT | 2024-05-28 | 18.50 | 14.10 | 17.30 | -20.70 | -52.81% | 2 | 1 | 17.11% |
| NDXP240529C18700000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 49.95 | 16.00 | 19.60 | 0.00 | - | - | 1 | 17.23% |
| NDXP240530C18700000 | 2024-04-24 10:06AM EDT | 2024-05-30 | 21.15 | 17.60 | 22.40 | -49.75 | -70.17% | 1 | 1 | 17.42% |
| NDXP240531C18700000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 24.98 | 20.60 | 23.60 | -45.32 | -64.47% | 2 | 8 | 17.32% |
| NDXP240603C18700000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 68.08 | 23.80 | 27.40 | 0.00 | - | 1 | 1 | 17.07% |
| NDXP240607C18700000 | 2024-04-26 9:39AM EDT | 2024-06-07 | 88.80 | 35.60 | 39.00 | 0.00 | - | 1 | 3 | 17.54% |
| NDX240621C18700000 | 2024-04-29 9:44AM EDT | 2024-06-21 | 152.70 | 68.60 | 72.30 | 0.00 | - | 2 | 62 | 17.69% |
| NDXP240628C18700000 | 2024-04-26 9:56AM EDT | 2024-06-28 | 174.45 | 89.40 | 94.90 | 0.00 | - | 1 | 7 | 18.05% |
| NDX240719C18700000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 172.78 | 151.00 | 156.00 | -106.98 | -38.24% | 5 | 52 | 18.41% |
| NDX240816C18700000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 345.30 | 244.50 | 251.60 | 0.00 | - | 2 | 7 | 19.24% |
| NDX240920C18700000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 371.81 | 363.40 | 371.90 | 0.00 | - | 2 | 45 | 20.07% |
| NDX241018C18700000 | 2024-04-09 2:02PM EDT | 2024-10-18 | 897.30 | 465.00 | 474.00 | 0.00 | - | - | 3 | 20.81% |
| NDX241220C18700000 | 2024-03-20 10:07AM EDT | 2024-12-20 | 1,232.47 | 674.00 | 694.30 | 0.00 | - | 10 | 35 | 22.10% |
| NDX250321C18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,480.00 | 1,482.30 | 1,513.80 | 0.00 | - | - | 15 | 31.65% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,200.00 | 1,369.50 | 0.00 | - | - | 3 | 25.99% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 17.48% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18700000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 1,026.09 | 1,307.30 | 1,334.20 | +363.39 | +54.83% | 1 | 4 | 0.00% |
| NDX240621P18700000 | 2024-04-15 3:09PM EDT | 2024-06-21 | 1,070.50 | 1,288.70 | 1,312.30 | 0.00 | - | 3 | 47 | 0.00% |
| NDX240719P18700000 | 2024-03-11 12:34PM EDT | 2024-07-19 | 995.50 | 895.20 | 904.80 | 0.00 | - | 12 | 12 | 0.00% |
| NDX240920P18700000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 887.30 | 1,473.30 | 1,481.70 | 0.00 | - | 2 | 46 | 11.77% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241220P18700000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 1,407.40 | 1,477.70 | 1,495.40 | 0.00 | - | 1 | 35 | 9.60% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 0.00% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 1,546.00 | 1,737.20 | 0.00 | - | - | 3 | 11.51% |
© 2024 Yahoo. All rights reserved.