NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:17000.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17000000 | 2024-04-19 2:09PM EDT | 2024-05-01 | 343.77 | 374.80 | 390.80 | 0.00 | - | 8 | 4 | 0.00% |
| NDXP240502C17000000 | 2024-05-01 12:49PM EDT | 2024-05-02 | 346.29 | 399.90 | 415.20 | -425.11 | -55.11% | 1 | 0 | 0.00% |
| NDXP240503C17000000 | 2024-05-01 10:16AM EDT | 2024-05-03 | 386.73 | 420.20 | 434.80 | +14.38 | +3.86% | 1 | 3 | 0.00% |
| NDXP240506C17000000 | 2024-04-26 10:10AM EDT | 2024-05-06 | 750.10 | 435.10 | 451.00 | 0.00 | - | 6 | 3 | 0.00% |
| NDXP240510C17000000 | 2024-04-23 12:45PM EDT | 2024-05-10 | 632.48 | 489.90 | 506.30 | 0.00 | - | 3 | 19 | 0.00% |
| NDXP240513C17000000 | 2024-04-22 10:19AM EDT | 2024-05-13 | 439.30 | 511.20 | 531.70 | 0.00 | - | 62 | 47 | 0.00% |
| NDXP240516C17000000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 523.80 | 537.60 | 553.40 | 0.00 | - | 2 | 4 | 10.24% |
| NDX240517C17000000 | 2024-05-01 11:04AM EDT | 2024-05-17 | 538.65 | 539.90 | 559.20 | -244.20 | -31.19% | 2 | 114 | 10.96% |
| NDXP240520C17000000 | 2024-04-25 3:25PM EDT | 2024-05-20 | 677.55 | 556.70 | 577.60 | 0.00 | - | - | 1 | 12.43% |
| NDXP240522C17000000 | 2024-04-19 1:49PM EDT | 2024-05-22 | 549.60 | 585.60 | 603.30 | 0.00 | - | 1 | 1 | 14.31% |
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 2024-05-23 | 608.10 | 602.40 | 620.30 | 0.00 | - | 1 | 1 | 15.40% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 2024-05-30 | 681.00 | 608.60 | 656.10 | 0.00 | - | - | 1 | 15.88% |
| NDXP240607C17000000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 855.70 | 699.00 | 719.50 | 0.00 | - | 1 | 3 | 17.56% |
| NDX240621C17000000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 780.70 | 785.00 | 794.30 | -202.30 | -20.58% | 6 | 405 | 18.27% |
| NDXP240628C17000000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 768.22 | 815.10 | 832.10 | 0.00 | - | 1 | 4 | 18.66% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 930.30 | 940.80 | 0.00 | - | 1 | 6 | 19.64% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1,068.59 | 1,072.00 | 1,087.00 | -118.13 | -9.95% | 1 | 15 | 21.00% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 27.19% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 21.24% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 1,685.36 | 1,489.90 | 1,506.80 | 0.00 | - | - | 1 | 23.94% |
| NDX241220C17000000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,274.83 | 2,217.60 | 2,244.00 | 0.00 | - | 1 | 187 | 35.67% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 1,667.00 | 1,689.40 | 0.00 | - | 6 | 9 | 24.87% |
| NDX250117C17000000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 2,150.00 | 1,733.40 | 1,761.10 | 0.00 | - | 1 | 3 | 25.30% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 9.58% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17000000 | 2024-05-01 2:23PM EDT | 2024-05-01 | 2.28 | 1.35 | 2.20 | -1.62 | -41.54% | 545 | 140 | 29.75% |
| NDXP240502P17000000 | 2024-05-01 1:17PM EDT | 2024-05-02 | 12.00 | 10.50 | 11.90 | +5.34 | +80.18% | 13 | 13 | 29.01% |
| NDXP240503P17000000 | 2024-05-01 1:46PM EDT | 2024-05-03 | 41.00 | 26.80 | 28.50 | +6.70 | +19.53% | 87 | 74 | 29.85% |
| NDXP240506P17000000 | 2024-05-01 11:18AM EDT | 2024-05-06 | 63.10 | 45.10 | 47.30 | +41.64 | +194.04% | 5 | 10 | 24.86% |
| NDXP240507P17000000 | 2024-05-01 10:36AM EDT | 2024-05-07 | 58.50 | 57.10 | 59.30 | +25.92 | +79.56% | 1 | 7 | 24.98% |
| NDXP240508P17000000 | 2024-05-01 10:25AM EDT | 2024-05-08 | 78.90 | 67.00 | 69.50 | +37.20 | +89.21% | 4 | 3 | 24.84% |
| NDXP240509P17000000 | 2024-05-01 10:36AM EDT | 2024-05-09 | 80.20 | 76.50 | 79.00 | +26.65 | +49.77% | 1 | 5 | 24.66% |
| NDXP240510P17000000 | 2024-05-01 1:09PM EDT | 2024-05-10 | 106.51 | 81.00 | 84.00 | +37.76 | +54.92% | 11 | 15 | 24.00% |
| NDXP240516P17000000 | 2024-04-22 3:58PM EDT | 2024-05-16 | 251.47 | 126.80 | 132.80 | 0.00 | - | 1 | 2 | 23.33% |
| NDX240517P17000000 | 2024-05-01 1:46PM EDT | 2024-05-17 | 144.55 | 126.00 | 129.60 | +43.55 | +43.12% | 18 | 192 | 22.37% |
| NDXP240520P17000000 | 2024-04-25 9:37AM EDT | 2024-05-20 | 250.65 | 142.30 | 149.60 | 0.00 | - | - | 1 | 22.13% |
| NDXP240521P17000000 | 2024-04-18 9:46AM EDT | 2024-05-21 | 237.07 | 150.70 | 158.30 | 0.00 | - | - | 1 | 22.23% |
| NDXP240522P17000000 | 2024-04-26 12:53PM EDT | 2024-05-22 | 102.72 | 159.00 | 166.50 | 0.00 | - | 1 | 1 | 22.29% |
| NDXP240523P17000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 185.18 | 167.90 | 178.00 | 0.00 | - | 2 | 2 | 22.58% |
| NDXP240524P17000000 | 2024-05-01 11:13AM EDT | 2024-05-24 | 198.50 | 173.80 | 178.20 | +70.86 | +55.52% | 1 | 76 | 22.12% |
| NDXP240530P17000000 | 2024-04-30 1:55PM EDT | 2024-05-30 | 150.78 | 194.70 | 209.80 | 0.00 | - | 2 | 3 | 21.63% |
| NDXP240531P17000000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 225.30 | 201.90 | 210.00 | +96.73 | +75.24% | 2 | 8 | 21.29% |
| NDXP240603P17000000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 173.11 | 212.70 | 220.90 | 0.00 | - | 1 | 1 | 20.91% |
| NDXP240607P17000000 | 2024-05-01 12:06PM EDT | 2024-06-07 | 264.73 | 235.90 | 243.10 | -39.67 | -13.03% | 1 | 5 | 20.90% |
| NDXP240614P17000000 | 2024-04-30 12:37PM EDT | 2024-06-14 | 218.50 | 261.50 | 269.50 | 0.00 | - | 3 | 9 | 20.42% |
| NDX240621P17000000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 289.60 | 286.80 | 291.00 | +31.40 | +12.16% | 4 | 558 | 19.90% |
| NDXP240628P17000000 | 2024-05-01 2:08PM EDT | 2024-06-28 | 315.31 | 309.80 | 319.10 | +46.90 | +17.47% | 2 | 39 | 19.79% |
| NDX240719P17000000 | 2024-05-01 12:21PM EDT | 2024-07-19 | 387.75 | 369.10 | 373.50 | +65.95 | +20.49% | 4 | 203 | 18.80% |
| NDX240816P17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 457.10 | 445.40 | 452.40 | +7.73 | +1.72% | 1 | 8 | 18.41% |
| NDX240920P17000000 | 2024-05-01 10:43AM EDT | 2024-09-20 | 544.50 | 527.70 | 533.20 | +106.30 | +24.26% | 13 | 135 | 17.96% |
| NDXP240930P17000000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 521.33 | 551.20 | 561.80 | 0.00 | - | 5 | 5 | 18.04% |
| NDX241018P17000000 | 2024-04-10 3:25PM EDT | 2024-10-18 | 484.50 | 589.80 | 599.10 | 0.00 | - | 2 | 7 | 17.88% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 664.40 | 673.70 | 0.00 | - | 1 | 3 | 18.09% |
| NDX241220P17000000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 734.64 | 728.00 | 736.50 | 0.00 | - | 11 | 229 | 17.86% |
| NDXP241231P17000000 | 2024-04-02 1:04PM EDT | 2024-12-31 | 631.90 | 741.30 | 756.10 | 0.00 | - | 1 | 2 | 17.81% |
| NDX250117P17000000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 777.57 | 764.60 | 777.20 | 0.00 | - | 2 | 483 | 17.59% |
| NDX250221P17000000 | 2024-04-23 12:31PM EDT | 2025-02-21 | 827.54 | 807.70 | 827.20 | 0.00 | - | - | 1 | 17.35% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 849.30 | 868.60 | 0.00 | - | 5 | 18 | 17.24% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 902.50 | 1,037.90 | 0.00 | - | 10 | 33 | 17.59% |
© 2024 Yahoo. All rights reserved.