NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17300.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17300000 | 2024-05-01 3:46PM EDT | 2024-05-01 | 157.08 | 29.00 | 0.00 | -335.10 | -68.08% | 60 | 4 | 0.00% |
| NDXP240502C17300000 | 2024-05-01 4:02PM EDT | 2024-05-02 | 122.97 | 100.90 | 116.50 | -132.08 | -51.79% | 30 | 3 | 20.93% |
| NDXP240503C17300000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 158.00 | 154.30 | 159.10 | -370.64 | -70.11% | 5 | 35 | 23.90% |
| NDXP240506C17300000 | 2024-05-01 2:55PM EDT | 2024-05-06 | 369.55 | 172.90 | 188.10 | +127.05 | +52.39% | 2 | 5 | 20.18% |
| NDXP240508C17300000 | 2024-04-23 11:09AM EDT | 2024-05-08 | 360.90 | 209.50 | 223.70 | 0.00 | - | - | 1 | 20.96% |
| NDXP240509C17300000 | 2024-04-29 11:56AM EDT | 2024-05-09 | 556.70 | 227.10 | 241.80 | 0.00 | - | 1 | 13 | 21.43% |
| NDXP240510C17300000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 250.90 | 241.70 | 254.50 | -296.73 | -54.18% | 1 | 3 | 21.44% |
| NDX240517C17300000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 324.00 | 307.20 | 318.70 | -141.10 | -30.34% | 3 | 19 | 20.76% |
| NDXP240520C17300000 | 2024-05-01 2:27PM EDT | 2024-05-20 | 387.15 | 326.30 | 339.70 | -231.38 | -37.41% | 20 | 2 | 20.44% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 2024-05-21 | 355.50 | 337.40 | 349.80 | 0.00 | - | - | 1 | 20.55% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 375.10 | 387.30 | 0.00 | - | 4 | 4 | 21.80% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 409.50 | 427.90 | 0.00 | - | 1 | 3 | 21.14% |
| NDXP240531C17300000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 737.91 | 421.20 | 437.30 | 0.00 | - | 12 | 6 | 21.27% |
| NDXP240607C17300000 | 2024-05-01 12:48PM EDT | 2024-06-07 | 477.10 | 471.40 | 484.10 | -176.91 | -27.05% | 5 | 13 | 21.31% |
| NDX240621C17300000 | 2024-05-01 11:01AM EDT | 2024-06-21 | 586.32 | 555.90 | 565.20 | -117.68 | -16.72% | 2 | 64 | 21.33% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 595.50 | 611.10 | 0.00 | - | 6 | 15 | 21.68% |
| NDX240719C17300000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 677.50 | 705.10 | 719.30 | 0.00 | - | 2 | 2 | 21.97% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 25.94% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 37.57% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 41.08% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 1,507.70 | 1,528.20 | 0.00 | - | - | 2 | 26.00% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 13.04% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17300000 | 2024-05-01 3:59PM EDT | 2024-05-01 | 1.10 | 0.05 | 1.10 | -42.54 | -97.48% | 580 | 50 | 1.83% |
| NDXP240502P17300000 | 2024-05-01 4:06PM EDT | 2024-05-02 | 52.58 | 47.40 | 63.50 | -18.22 | -25.73% | 54 | 5 | 14.16% |
| NDXP240503P17300000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 104.50 | 95.70 | 110.80 | +38.45 | +58.21% | 58 | 57 | 19.14% |
| NDXP240506P17300000 | 2024-05-01 2:53PM EDT | 2024-05-06 | 53.40 | 117.90 | 131.90 | +5.29 | +11.00% | 2 | 14 | 15.93% |
| NDXP240507P17300000 | 2024-05-01 1:08PM EDT | 2024-05-07 | 178.87 | 136.00 | 146.70 | -83.03 | -31.70% | 2 | 1 | 16.29% |
| NDXP240508P17300000 | 2024-05-01 3:21PM EDT | 2024-05-08 | 70.00 | 150.90 | 162.00 | +3.00 | +4.48% | 5 | 2 | 16.74% |
| NDXP240509P17300000 | 2024-05-01 1:37PM EDT | 2024-05-09 | 184.95 | 162.40 | 172.90 | -22.40 | -10.80% | 1 | 5 | 16.79% |
| NDXP240510P17300000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 170.00 | 175.00 | 185.20 | +37.60 | +28.40% | 11 | 49 | 17.00% |
| NDXP240513P17300000 | 2024-04-11 3:24PM EDT | 2024-05-13 | 86.42 | 188.10 | 198.60 | 0.00 | - | - | 1 | 15.94% |
| NDXP240514P17300000 | 2024-04-12 9:47AM EDT | 2024-05-14 | 118.23 | 199.10 | 209.20 | 0.00 | - | 1 | 1 | 16.15% |
| NDXP240515P17300000 | 2024-05-01 4:14PM EDT | 2024-05-15 | 224.25 | 217.20 | 227.60 | -34.35 | -13.28% | 2 | 3 | 16.92% |
| NDXP240516P17300000 | 2024-05-01 1:46PM EDT | 2024-05-16 | 129.82 | 225.60 | 236.00 | -316.88 | -70.94% | 5 | 4 | 16.96% |
| NDX240517P17300000 | 2024-05-01 1:46PM EDT | 2024-05-17 | 132.32 | 228.40 | 238.40 | -87.68 | -39.85% | 6 | 76 | 16.62% |
| NDXP240520P17300000 | 2024-04-29 9:37AM EDT | 2024-05-20 | 129.24 | 245.10 | 256.60 | 0.00 | - | 1 | 2 | 16.45% |
| NDXP240524P17300000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 279.74 | 286.60 | 295.90 | +92.24 | +49.19% | 5 | 6 | 17.23% |
| NDXP240531P17300000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 324.23 | 315.70 | 326.00 | +53.03 | +19.55% | 14 | 4 | 16.66% |
| NDXP240607P17300000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 365.13 | 347.60 | 357.40 | 0.00 | - | 1 | 5 | 16.46% |
| NDXP240614P17300000 | 2024-04-29 9:56AM EDT | 2024-06-14 | 267.00 | 381.80 | 391.70 | 0.00 | - | 3 | 4 | 16.54% |
| NDX240621P17300000 | 2024-05-01 11:53AM EDT | 2024-06-21 | 420.00 | 396.90 | 406.60 | +88.00 | +26.51% | 1 | 152 | 15.96% |
| NDXP240628P17300000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 357.94 | 422.10 | 434.10 | 0.00 | - | 1 | 5 | 15.98% |
| NDX240719P17300000 | 2024-04-29 1:58PM EDT | 2024-07-19 | 340.60 | 478.40 | 488.40 | 0.00 | - | 13 | 14 | 15.40% |
| NDX240816P17300000 | 2024-03-25 10:43AM EDT | 2024-08-16 | 369.70 | 516.30 | 520.50 | 0.00 | - | 1 | 1 | 14.11% |
| NDX240920P17300000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 654.60 | 639.20 | 649.10 | +45.40 | +7.45% | 1 | 30 | 15.25% |
| NDXP240930P17300000 | 2024-01-24 11:51AM EDT | 2024-09-30 | 694.70 | 583.40 | 598.50 | 0.00 | - | - | 1 | 13.61% |
| NDX241018P17300000 | 2023-12-15 4:59PM EDT | 2024-10-18 | 1,128.00 | 1,021.20 | 1,039.90 | 0.00 | - | 3 | 5 | 22.23% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 14.04% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 836.00 | 849.40 | 0.00 | - | 15 | 38 | 15.55% |
© 2024 Yahoo. All rights reserved.