NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17400.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17400000 | 2024-05-01 3:56PM EDT | 2024-05-01 | 1.00 | 0.00 | 1.25 | -219.10 | -99.55% | 296 | 4 | 5.67% |
| NDXP240502C17400000 | 2024-05-01 2:39PM EDT | 2024-05-02 | 257.35 | 48.90 | 64.30 | -158.45 | -38.11% | 41 | 10 | 19.46% |
| NDXP240503C17400000 | 2024-05-01 4:09PM EDT | 2024-05-03 | 112.25 | 98.90 | 114.60 | -167.40 | -59.86% | 10 | 21 | 24.19% |
| NDXP240506C17400000 | 2024-05-01 12:13PM EDT | 2024-05-06 | 151.00 | 121.20 | 135.60 | +4.30 | +2.93% | 10 | 6 | 19.52% |
| NDXP240509C17400000 | 2024-04-25 11:11AM EDT | 2024-05-09 | 225.00 | 175.00 | 187.00 | 0.00 | - | - | 1 | 20.73% |
| NDXP240510C17400000 | 2024-05-01 4:09PM EDT | 2024-05-10 | 201.63 | 188.80 | 199.90 | -264.67 | -56.76% | 6 | 36 | 20.80% |
| NDX240517C17400000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 506.30 | 252.60 | 263.30 | 0.00 | - | 1 | 74 | 20.22% |
| NDXP240520C17400000 | 2024-04-26 12:20PM EDT | 2024-05-20 | 545.15 | 272.00 | 284.00 | 0.00 | - | 8 | 4 | 19.93% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 371.50 | 319.80 | 331.20 | 0.00 | - | 2 | 2 | 21.31% |
| NDXP240524C17400000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 331.55 | 329.50 | 340.60 | -144.85 | -30.41% | 4 | 0 | 21.39% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 2024-05-30 | 641.00 | 354.60 | 370.60 | 0.00 | - | 1 | 1 | 20.65% |
| NDXP240531C17400000 | 2024-05-01 10:39AM EDT | 2024-05-31 | 395.16 | 366.30 | 380.70 | -142.62 | -26.52% | 4 | 5 | 20.82% |
| NDXP240607C17400000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 449.19 | 415.60 | 427.30 | -120.70 | -21.18% | 3 | 3 | 20.89% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 464.00 | 476.70 | 0.00 | - | 4 | 2 | 21.24% |
| NDX240621C17400000 | 2024-04-30 3:05PM EDT | 2024-06-21 | 655.80 | 499.60 | 508.90 | 0.00 | - | 11 | 69 | 20.99% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 537.00 | 553.10 | 0.00 | - | 6 | 5 | 21.30% |
| NDX240719C17400000 | 2024-04-18 10:40AM EDT | 2024-07-19 | 891.00 | 649.30 | 660.50 | 0.00 | - | 2 | 1 | 21.61% |
| NDX240816C17400000 | 2024-04-18 1:31PM EDT | 2024-08-16 | 973.34 | 788.00 | 801.40 | 0.00 | - | - | 1 | 22.35% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 34.56% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 19.84% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 23.54% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 32.92% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 1,447.80 | 1,467.90 | 0.00 | - | - | 2 | 25.75% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17400000 | 2024-05-01 3:58PM EDT | 2024-05-01 | 60.00 | 0.00 | 0.00 | -10.00 | -14.29% | 424 | 47 | 0.00% |
| NDXP240502P17400000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 109.60 | 96.60 | 111.80 | +42.15 | +62.49% | 40 | 15 | 12.26% |
| NDXP240503P17400000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 131.44 | 144.20 | 159.20 | +35.44 | +36.92% | 22 | 31 | 18.14% |
| NDXP240506P17400000 | 2024-04-30 1:20PM EDT | 2024-05-06 | 64.68 | 164.60 | 181.30 | -54.32 | -45.65% | 1 | 11 | 15.40% |
| NDXP240508P17400000 | 2024-04-29 9:41AM EDT | 2024-05-08 | 94.05 | 196.40 | 209.30 | 0.00 | - | 1 | 3 | 16.13% |
| NDXP240510P17400000 | 2024-04-26 10:40AM EDT | 2024-05-10 | 126.50 | 221.30 | 232.20 | -10.54 | -7.69% | 1 | 14 | 16.46% |
| NDXP240513P17400000 | 2024-04-29 1:48PM EDT | 2024-05-13 | 134.53 | 233.90 | 245.20 | +33.58 | +33.26% | 1 | 3 | 15.45% |
| NDXP240514P17400000 | 2024-04-25 10:02AM EDT | 2024-05-14 | 388.28 | 244.60 | 255.50 | 0.00 | - | - | 1 | 15.66% |
| NDXP240515P17400000 | 2024-04-29 9:40AM EDT | 2024-05-15 | 138.80 | 263.50 | 274.00 | 0.00 | - | 1 | 2 | 16.46% |
| NDXP240516P17400000 | 2024-05-01 10:50AM EDT | 2024-05-16 | 273.60 | 270.20 | 281.90 | +68.10 | +33.14% | 2 | 2 | 16.48% |
| NDX240517P17400000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 156.40 | 273.10 | 284.10 | -44.84 | -22.28% | 93 | 193 | 16.14% |
| NDXP240520P17400000 | 2024-04-30 3:14PM EDT | 2024-05-20 | 174.10 | 289.20 | 302.20 | -41.78 | -19.35% | 10 | 11 | 16.01% |
| NDXP240521P17400000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 474.87 | 298.30 | 309.40 | 0.00 | - | - | 1 | 16.06% |
| NDXP240522P17400000 | 2024-04-30 2:21PM EDT | 2024-05-22 | 222.15 | 306.70 | 317.80 | 0.00 | - | 3 | 4 | 16.19% |
| NDXP240523P17400000 | 2024-04-29 12:27PM EDT | 2024-05-23 | 182.60 | 323.00 | 333.80 | 0.00 | - | 2 | 3 | 16.76% |
| NDXP240524P17400000 | 2024-04-30 1:36PM EDT | 2024-05-24 | 252.95 | 329.80 | 340.50 | 0.00 | - | 1 | 5 | 16.79% |
| NDXP240528P17400000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 382.02 | 339.50 | 350.70 | 0.00 | - | - | 1 | 16.08% |
| NDXP240531P17400000 | 2024-04-29 11:53AM EDT | 2024-05-31 | 222.24 | 358.60 | 370.20 | 0.00 | - | 1 | 1 | 16.25% |
| NDXP240607P17400000 | 2024-05-01 10:15AM EDT | 2024-06-07 | 413.30 | 390.30 | 400.90 | +8.38 | +2.07% | 2 | 1 | 16.06% |
| NDXP240614P17400000 | 2024-04-26 12:13PM EDT | 2024-06-14 | 309.66 | 424.10 | 434.80 | 0.00 | - | 5 | 5 | 16.16% |
| NDX240621P17400000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 430.70 | 438.60 | 449.10 | +69.40 | +19.21% | 89 | 362 | 15.58% |
| NDXP240628P17400000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 392.75 | 462.50 | 476.20 | 0.00 | - | 1 | 7 | 15.60% |
| NDX240719P17400000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 409.87 | 520.60 | 529.10 | 0.00 | - | 2 | 14 | 15.04% |
| NDX240816P17400000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 453.50 | 596.60 | 607.10 | 0.00 | - | 5 | 10 | 15.02% |
| NDX240920P17400000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 705.00 | 678.60 | 687.60 | -112.90 | -13.80% | 4 | 17 | 14.92% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 698.90 | 710.10 | 0.00 | - | - | 1 | 14.93% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 872.40 | 886.10 | 0.00 | - | 4 | 6 | 15.25% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 907.20 | 921.20 | 0.00 | - | 1 | 4 | 15.02% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 990.90 | 1,011.70 | 0.00 | - | 30 | 30 | 14.88% |
© 2024 Yahoo. All rights reserved.