NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:17200.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17200000 | 2024-05-01 1:56PM EDT | 2024-05-01 | 177.70 | 224.50 | 238.60 | -340.49 | -65.71% | 31 | 0 | 39.04% |
| NDXP240503C17200000 | 2024-05-01 3:21PM EDT | 2024-05-03 | 405.00 | 308.90 | 326.70 | +2.50 | +0.62% | 2 | 11 | 37.58% |
| NDXP240506C17200000 | 2024-04-30 4:02PM EDT | 2024-05-06 | 370.20 | 351.10 | 368.30 | 0.00 | - | 1 | 6 | 31.44% |
| NDXP240507C17200000 | 2024-05-01 9:50AM EDT | 2024-05-07 | 296.00 | 323.50 | 340.30 | -158.50 | -34.87% | 1 | 1 | 26.08% |
| NDXP240509C17200000 | 2024-04-25 9:37AM EDT | 2024-05-09 | 300.60 | 355.10 | 372.80 | 0.00 | - | - | 2 | 26.10% |
| NDXP240510C17200000 | 2024-04-25 10:12AM EDT | 2024-05-10 | 355.89 | 357.40 | 374.90 | 0.00 | - | 4 | 10 | 24.95% |
| NDXP240513C17200000 | 2024-04-24 9:47AM EDT | 2024-05-13 | 611.00 | 419.90 | 440.40 | 0.00 | - | - | 1 | 27.03% |
| NDXP240515C17200000 | 2024-04-25 9:58AM EDT | 2024-05-15 | 365.00 | 447.50 | 463.50 | 0.00 | - | - | 0 | 26.84% |
| NDXP240516C17200000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 553.38 | 435.90 | 453.00 | 0.00 | - | 2 | 2 | 25.25% |
| NDX240517C17200000 | 2024-04-30 3:13PM EDT | 2024-05-17 | 552.08 | 450.80 | 461.70 | 0.00 | - | 4 | 61 | 25.09% |
| NDXP240521C17200000 | 2024-04-24 11:16AM EDT | 2024-05-21 | 581.49 | 481.40 | 497.10 | 0.00 | - | - | 1 | 24.74% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 477.50 | 528.00 | 543.00 | 0.00 | - | 2 | 2 | 26.33% |
| NDXP240524C17200000 | 2024-04-22 1:09PM EDT | 2024-05-24 | 439.94 | 510.20 | 518.80 | 0.00 | - | 3 | 6 | 24.39% |
| NDXP240528C17200000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 571.07 | 553.50 | 570.10 | 0.00 | - | - | 10 | 25.30% |
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 2024-05-30 | 765.00 | 544.20 | 565.80 | 0.00 | - | 6 | 8 | 24.22% |
| NDXP240531C17200000 | 2024-04-30 10:28AM EDT | 2024-05-31 | 764.65 | 565.70 | 577.90 | 0.00 | - | 2 | 2 | 24.43% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 621.80 | 634.30 | -281.09 | -33.94% | 23 | 3 | 24.62% |
| NDX240621C17200000 | 2024-05-01 1:35PM EDT | 2024-06-21 | 629.17 | 712.40 | 721.80 | -279.50 | -30.76% | 23 | 32 | 24.44% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 703.80 | 722.40 | 0.00 | - | 2 | 5 | 22.96% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 846.30 | 857.70 | 0.00 | - | - | 1 | 23.93% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,167.70 | 1,181.60 | 0.00 | - | 1 | 22 | 25.44% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 40.99% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 25.77% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,528.10 | 1,543.40 | 0.00 | - | 4 | 12 | 26.47% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 1,672.60 | 1,696.10 | 0.00 | - | 2 | 2 | 27.65% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17200000 | 2024-05-01 3:37PM EDT | 2024-05-01 | 0.20 | 0.05 | 0.80 | -14.50 | -98.64% | 547 | 111 | 9.32% |
| NDXP240502P17200000 | 2024-05-01 3:32PM EDT | 2024-05-02 | 5.70 | 12.50 | 14.00 | -34.45 | -85.80% | 68 | 22 | 12.99% |
| NDXP240503P17200000 | 2024-05-01 2:45PM EDT | 2024-05-03 | 24.99 | 38.10 | 40.50 | -26.98 | -51.91% | 14 | 60 | 16.42% |
| NDXP240506P17200000 | 2024-05-01 2:35PM EDT | 2024-05-06 | 44.00 | 63.70 | 70.00 | -48.10 | -52.23% | 8 | 6 | 15.50% |
| NDXP240507P17200000 | 2024-05-01 2:12PM EDT | 2024-05-07 | 44.70 | 62.60 | 65.70 | +2.40 | +5.67% | 18 | 3 | 13.85% |
| NDXP240508P17200000 | 2024-04-29 12:29PM EDT | 2024-05-08 | 48.00 | 67.10 | 76.00 | 0.00 | - | 2 | 1 | 14.08% |
| NDXP240509P17200000 | 2024-04-29 3:31PM EDT | 2024-05-09 | 62.20 | 84.00 | 87.30 | 0.00 | - | 10 | 15 | 14.43% |
| NDXP240510P17200000 | 2024-05-01 2:55PM EDT | 2024-05-10 | 66.20 | 110.30 | 115.80 | -37.80 | -36.35% | 6 | 35 | 16.38% |
| NDXP240514P17200000 | 2024-04-12 9:47AM EDT | 2024-05-14 | 104.36 | 112.70 | 117.80 | 0.00 | - | 1 | 1 | 14.00% |
| NDX240517P17200000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 130.00 | 146.00 | 151.40 | -8.60 | -6.20% | 7 | 193 | 15.08% |
| NDXP240520P17200000 | 2024-04-29 9:37AM EDT | 2024-05-20 | 206.20 | 158.00 | 165.70 | +97.10 | +89.00% | 1 | 2 | 14.83% |
| NDXP240524P17200000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 359.38 | 196.20 | 201.30 | 0.00 | - | - | 6 | 15.62% |
| NDXP240531P17200000 | 2024-05-01 2:37PM EDT | 2024-05-31 | 262.85 | 220.40 | 228.50 | -26.43 | -9.14% | 2 | 4 | 15.13% |
| NDXP240607P17200000 | 2024-04-30 3:55PM EDT | 2024-06-07 | 281.70 | 252.00 | 261.00 | 0.00 | - | 4 | 8 | 15.16% |
| NDX240621P17200000 | 2024-05-01 11:04AM EDT | 2024-06-21 | 364.15 | 314.90 | 319.70 | +115.45 | +46.42% | 2 | 100 | 15.26% |
| NDXP240628P17200000 | 2024-05-01 10:35AM EDT | 2024-06-28 | 390.75 | 335.10 | 345.60 | +88.68 | +29.36% | 4 | 7 | 15.27% |
| NDX240719P17200000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 379.70 | 395.90 | 401.50 | +31.20 | +8.95% | 1 | 54 | 14.87% |
| NDX240816P17200000 | 2024-04-26 12:57PM EDT | 2024-08-16 | 413.05 | 463.90 | 471.50 | 0.00 | - | 1 | 2 | 14.68% |
| NDX240920P17200000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 588.00 | 550.00 | 556.20 | 0.00 | - | 24 | 260 | 14.74% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 16.99% |
| NDX241018P17200000 | 2023-12-15 11:50AM EDT | 2024-10-18 | 1,062.20 | 981.40 | 999.00 | 0.00 | - | 1 | 1 | 22.91% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 773.90 | 785.80 | 0.00 | - | 3 | 16 | 15.71% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 749.10 | 788.00 | 0.00 | - | - | 5 | 15.39% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 13.82% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 14.64% |
© 2024 Yahoo. All rights reserved.