NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:17100.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17100000 | 2024-05-01 1:08PM EDT | 2024-05-02 | 261.00 | 260.50 | 267.40 | -225.30 | -46.33% | 11 | 1 | 24.85% |
| NDXP240503C17100000 | 2024-04-25 4:02PM EDT | 2024-05-03 | 511.00 | 292.20 | 306.30 | 0.00 | - | 3 | 3 | 27.77% |
| NDXP240510C17100000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 695.78 | 372.10 | 384.80 | 0.00 | - | 1 | 18 | 22.75% |
| NDXP240513C17100000 | 2024-04-19 11:59AM EDT | 2024-05-13 | 412.26 | 386.70 | 399.00 | 0.00 | - | 2 | 1 | 21.11% |
| NDXP240516C17100000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 460.25 | 429.80 | 437.00 | 0.00 | - | 2 | 4 | 21.80% |
| NDX240517C17100000 | 2024-04-25 12:14PM EDT | 2024-05-17 | 468.30 | 435.00 | 440.70 | 0.00 | - | 6 | 145 | 21.40% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 473.62 | 497.40 | 505.30 | 0.00 | - | - | 1 | 22.27% |
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 480.54 | 510.00 | 515.00 | 0.00 | - | 2 | 27 | 22.37% |
| NDXP240528C17100000 | 2024-04-22 12:12PM EDT | 2024-05-28 | 490.36 | 516.40 | 527.70 | 0.00 | - | - | 1 | 21.39% |
| NDXP240607C17100000 | 2024-04-19 2:37PM EDT | 2024-06-07 | 559.94 | 591.60 | 599.10 | 0.00 | - | 1 | 1 | 21.65% |
| NDX240621C17100000 | 2024-04-23 10:23AM EDT | 2024-06-21 | 779.35 | 673.90 | 680.30 | 0.00 | - | 2 | 47 | 21.69% |
| NDXP240628C17100000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 928.23 | 714.20 | 725.00 | 0.00 | - | - | 1 | 22.00% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 39.49% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 26.27% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 37.61% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17100000 | 2024-05-01 1:08PM EDT | 2024-05-01 | 13.57 | 12.20 | 13.00 | +4.26 | +45.76% | 330 | 100 | 21.99% |
| NDXP240502P17100000 | 2024-05-01 12:59PM EDT | 2024-05-02 | 38.28 | 37.10 | 38.20 | +12.41 | +47.97% | 24 | 18 | 23.09% |
| NDXP240503P17100000 | 2024-05-01 11:18AM EDT | 2024-05-03 | 71.65 | 67.30 | 69.30 | +40.65 | +131.13% | 17 | 37 | 25.05% |
| NDXP240506P17100000 | 2024-04-30 2:37PM EDT | 2024-05-06 | 72.30 | 86.40 | 88.20 | +33.30 | +85.38% | 2 | 3 | 20.19% |
| NDXP240507P17100000 | 2024-04-25 9:50AM EDT | 2024-05-07 | 192.00 | 99.90 | 101.90 | 0.00 | - | 3 | 9 | 20.30% |
| NDXP240508P17100000 | 2024-04-30 3:12PM EDT | 2024-05-08 | 60.00 | 111.80 | 113.90 | 0.00 | - | 1 | 2 | 20.30% |
| NDXP240509P17100000 | 2024-05-01 11:18AM EDT | 2024-05-09 | 127.44 | 122.40 | 124.50 | -76.56 | -37.53% | 1 | 2 | 20.21% |
| NDXP240510P17100000 | 2024-05-01 10:57AM EDT | 2024-05-10 | 112.60 | 135.30 | 137.40 | +56.51 | +100.75% | 4 | 25 | 20.40% |
| NDXP240514P17100000 | 2024-04-30 3:47PM EDT | 2024-05-14 | 96.00 | 155.00 | 157.50 | 0.00 | - | 2 | 10 | 18.84% |
| NDXP240516P17100000 | 2024-04-29 9:36AM EDT | 2024-05-16 | 77.27 | 179.40 | 183.40 | 0.00 | - | 1 | 7 | 19.53% |
| NDX240517P17100000 | 2024-05-01 11:20AM EDT | 2024-05-17 | 187.12 | 182.60 | 184.90 | +55.82 | +42.51% | 38 | 238 | 19.05% |
| NDXP240521P17100000 | 2024-04-29 12:48PM EDT | 2024-05-21 | 95.81 | 205.40 | 210.20 | 0.00 | - | 1 | 2 | 18.75% |
| NDXP240523P17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 376.00 | 228.90 | 235.00 | 0.00 | - | 1 | 2 | 19.41% |
| NDXP240524P17100000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 257.55 | 236.60 | 239.80 | 0.00 | - | - | 1 | 19.28% |
| NDXP240531P17100000 | 2024-04-30 3:39PM EDT | 2024-05-31 | 192.19 | 263.30 | 269.00 | 0.00 | - | 10 | 13 | 18.48% |
| NDXP240607P17100000 | 2024-04-25 9:33AM EDT | 2024-06-07 | 382.75 | 295.70 | 299.50 | 0.00 | - | 3 | 5 | 18.10% |
| NDXP240614P17100000 | 2024-04-30 1:36PM EDT | 2024-06-14 | 250.23 | 328.90 | 334.70 | 0.00 | - | 1 | 2 | 18.13% |
| NDX240621P17100000 | 2024-04-22 10:21AM EDT | 2024-06-21 | 499.34 | 344.60 | 347.00 | 0.00 | - | 1 | 67 | 17.35% |
| NDXP240628P17100000 | 2024-04-29 3:29PM EDT | 2024-06-28 | 253.99 | 370.30 | 376.30 | 0.00 | - | 1 | 1 | 17.37% |
| NDX240719P17100000 | 2024-05-01 1:05PM EDT | 2024-07-19 | 427.80 | 427.20 | 430.20 | -18.16 | -4.07% | 90 | 47 | 16.62% |
| NDX240816P17100000 | 2024-04-23 12:59PM EDT | 2024-08-16 | 489.50 | 506.20 | 510.50 | 0.00 | - | 1 | 1 | 16.49% |
| NDX240920P17100000 | 2024-04-29 1:56PM EDT | 2024-09-20 | 449.80 | 590.60 | 594.10 | 0.00 | - | 1 | 33 | 16.29% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 16.95% |
| NDX241018P17100000 | 2023-11-16 10:56AM EDT | 2024-10-18 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | - | - | 1 | 24.79% |
| NDX241115P17100000 | 2023-12-13 10:43AM EDT | 2024-11-15 | 1,161.90 | 1,001.80 | 1,024.80 | 0.00 | - | - | 6 | 22.37% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 14.10% |
| NDXP241231P17100000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 726.00 | 802.20 | 814.70 | 0.00 | - | 5 | 6 | 16.41% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 13.81% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 907.20 | 924.80 | 0.00 | - | 9 | 10 | 15.96% |
© 2024 Yahoo. All rights reserved.