NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:17500.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17500000 | 2024-05-01 3:40PM EDT | 2024-05-01 | 10.28 | 9.20 | 12.50 | -99.72 | -90.65% | 560 | 14 | 16.69% |
| NDXP240502C17500000 | 2024-05-01 3:38PM EDT | 2024-05-02 | 76.00 | 58.60 | 69.70 | -38.76 | -33.77% | 18 | 6 | 25.75% |
| NDXP240503C17500000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 120.60 | 102.20 | 107.20 | -134.35 | -52.70% | 27 | 40 | 27.48% |
| NDXP240506C17500000 | 2024-05-01 12:01PM EDT | 2024-05-06 | 94.60 | 142.00 | 147.30 | -152.75 | -61.75% | 22 | 6 | 24.16% |
| NDXP240507C17500000 | 2024-05-01 2:43PM EDT | 2024-05-07 | 210.70 | 138.00 | 144.60 | -77.20 | -26.81% | 18 | 11 | 22.08% |
| NDXP240508C17500000 | 2024-04-23 11:21AM EDT | 2024-05-08 | 273.30 | 171.10 | 177.80 | 0.00 | - | 1 | 1 | 24.00% |
| NDXP240509C17500000 | 2024-05-01 11:32AM EDT | 2024-05-09 | 153.18 | 195.90 | 202.40 | -241.37 | -61.18% | 20 | 6 | 24.94% |
| NDXP240510C17500000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 264.30 | 199.20 | 207.60 | -106.78 | -28.78% | 4 | 25 | 24.12% |
| NDXP240513C17500000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 407.06 | 204.20 | 211.20 | 0.00 | - | 7 | 17 | 21.44% |
| NDXP240516C17500000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 351.50 | 261.60 | 270.80 | 0.00 | - | 3 | 3 | 23.50% |
| NDX240517C17500000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 212.00 | 272.10 | 280.40 | -139.23 | -39.64% | 67 | 597 | 23.45% |
| NDXP240520C17500000 | 2024-04-30 1:03PM EDT | 2024-05-20 | 264.05 | 278.60 | 291.00 | -118.02 | -30.89% | 1 | 51 | 22.28% |
| NDXP240522C17500000 | 2024-04-26 12:25PM EDT | 2024-05-22 | 502.42 | 307.50 | 320.30 | 0.00 | - | 5 | 4 | 22.98% |
| NDXP240524C17500000 | 2024-04-29 11:02AM EDT | 2024-05-24 | 547.63 | 340.60 | 353.50 | 0.00 | - | 14 | 14 | 23.89% |
| NDXP240528C17500000 | 2024-04-22 10:17AM EDT | 2024-05-28 | 296.03 | 339.90 | 356.60 | 0.00 | - | - | 1 | 22.28% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 2024-05-29 | 570.70 | 362.00 | 381.40 | 0.00 | - | 2 | 1 | 23.17% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 2024-05-30 | 581.25 | 353.60 | 371.60 | 0.00 | - | 45 | 25 | 22.28% |
| NDXP240531C17500000 | 2024-04-30 10:56AM EDT | 2024-05-31 | 480.00 | 388.00 | 398.80 | -69.82 | -12.70% | 1 | 21 | 23.28% |
| NDXP240607C17500000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 581.85 | 420.50 | 433.80 | 0.00 | - | 2 | 5 | 22.60% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 468.50 | 482.30 | 0.00 | - | 2 | 1 | 22.77% |
| NDX240621C17500000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 606.45 | 516.90 | 526.20 | -58.50 | -8.80% | 32 | 139 | 22.86% |
| NDXP240628C17500000 | 2024-04-30 12:25PM EDT | 2024-06-28 | 676.06 | 544.70 | 559.80 | 0.00 | - | 4 | 19 | 22.67% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 665.10 | 680.40 | 0.00 | - | 4 | 25 | 23.19% |
| NDX240816C17500000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 760.25 | 810.20 | 823.60 | +18.75 | +2.53% | 1 | 7 | 23.77% |
| NDX240920C17500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 989.95 | 949.00 | 963.00 | 0.00 | - | 15 | 226 | 23.87% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 23.04% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.20% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 27.87% |
| NDX241220C17500000 | 2024-01-25 2:02PM EDT | 2024-12-20 | 1,688.50 | 1,866.10 | 1,895.30 | 0.00 | - | 1 | 56 | 35.53% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 1,364.90 | 1,415.90 | 0.00 | - | 6 | 4 | 26.23% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,447.79 | 1,453.00 | 1,475.70 | 0.00 | - | 1 | 9 | 26.39% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,708.80 | 1,741.70 | 0.00 | - | 3 | 3 | 27.36% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 12.08% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17500000 | 2024-05-01 3:39PM EDT | 2024-05-01 | 69.00 | 60.60 | 72.60 | -60.92 | -46.89% | 605 | 34 | 0.00% |
| NDXP240502P17500000 | 2024-05-01 3:35PM EDT | 2024-05-02 | 76.20 | 107.40 | 115.40 | -92.70 | -54.88% | 43 | 19 | 0.00% |
| NDXP240503P17500000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 99.28 | 129.00 | 136.00 | -42.47 | -29.96% | 15 | 36 | 0.00% |
| NDXP240506P17500000 | 2024-05-01 11:59AM EDT | 2024-05-06 | 278.05 | 152.70 | 159.00 | +121.80 | +77.95% | 3 | 16 | 5.36% |
| NDXP240507P17500000 | 2024-04-30 3:34PM EDT | 2024-05-07 | 160.20 | 177.80 | 192.20 | 0.00 | - | 4 | 7 | 10.06% |
| NDXP240508P17500000 | 2024-04-29 3:06PM EDT | 2024-05-08 | 140.47 | 202.10 | 209.10 | 0.00 | - | 6 | 2 | 11.35% |
| NDXP240510P17500000 | 2024-04-30 3:16PM EDT | 2024-05-10 | 197.00 | 224.60 | 236.50 | 0.00 | - | 4 | 21 | 12.81% |
| NDXP240514P17500000 | 2024-04-22 10:13AM EDT | 2024-05-14 | 507.95 | 233.80 | 241.80 | 0.00 | - | - | 1 | 11.25% |
| NDXP240515P17500000 | 2024-04-16 9:58AM EDT | 2024-05-15 | 293.85 | 263.60 | 280.80 | 0.00 | - | - | 1 | 13.81% |
| NDXP240516P17500000 | 2024-04-30 10:27AM EDT | 2024-05-16 | 176.40 | 274.50 | 284.50 | 0.00 | - | 1 | 2 | 13.64% |
| NDX240517P17500000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 250.50 | 259.50 | 265.10 | +26.25 | +11.71% | 62 | 1,156 | 11.87% |
| NDXP240520P17500000 | 2024-04-24 11:15AM EDT | 2024-05-20 | 312.19 | 298.40 | 311.60 | 0.00 | - | 2 | 1 | 13.94% |
| NDXP240521P17500000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 528.87 | 297.70 | 309.40 | 0.00 | - | - | 1 | 13.47% |
| NDXP240522P17500000 | 2024-04-30 2:45PM EDT | 2024-05-22 | 262.44 | 291.40 | 303.70 | 0.00 | - | 3 | 10 | 12.81% |
| NDXP240523P17500000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 446.00 | 326.40 | 341.40 | 0.00 | - | - | 4 | 14.76% |
| NDXP240524P17500000 | 2024-04-26 2:53PM EDT | 2024-05-24 | 247.05 | 333.00 | 341.50 | 0.00 | - | 1 | 8 | 14.46% |
| NDXP240528P17500000 | 2024-04-30 1:49PM EDT | 2024-05-28 | 292.80 | 336.30 | 353.70 | 0.00 | - | 1 | 4 | 14.04% |
| NDXP240529P17500000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 406.18 | 351.20 | 369.60 | 0.00 | - | - | 1 | 14.62% |
| NDXP240530P17500000 | 2024-04-24 11:15AM EDT | 2024-05-30 | 367.60 | 350.40 | 369.00 | 0.00 | - | - | 1 | 14.35% |
| NDXP240531P17500000 | 2024-04-23 9:38AM EDT | 2024-05-31 | 488.37 | 345.20 | 359.00 | 0.00 | - | 1 | 6 | 13.61% |
| NDXP240614P17500000 | 2024-04-30 3:59PM EDT | 2024-06-14 | 440.00 | 427.70 | 439.20 | 0.00 | - | 7 | 10 | 14.65% |
| NDX240621P17500000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 357.40 | 429.00 | 436.20 | -29.75 | -7.68% | 35 | 594 | 13.51% |
| NDXP240628P17500000 | 2024-04-19 10:07AM EDT | 2024-06-28 | 612.13 | 445.80 | 460.20 | 0.00 | - | 2 | 14 | 13.56% |
| NDX240719P17500000 | 2024-05-01 10:27AM EDT | 2024-07-19 | 576.83 | 500.40 | 518.30 | +84.88 | +17.25% | 2 | 104 | 13.45% |
| NDX240816P17500000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 648.60 | 586.50 | 595.60 | +146.30 | +29.13% | 2 | 9 | 13.64% |
| NDX240920P17500000 | 2024-05-01 3:13PM EDT | 2024-09-20 | 604.42 | 669.10 | 677.30 | -4.11 | -0.68% | 110 | 385 | 13.75% |
| NDXP240930P17500000 | 2024-04-12 11:20AM EDT | 2024-09-30 | 600.35 | 693.30 | 717.40 | 0.00 | - | 26 | 26 | 14.19% |
| NDX241018P17500000 | 2024-04-08 10:53AM EDT | 2024-10-18 | 579.50 | 730.20 | 745.80 | 0.00 | - | 1 | 4 | 14.02% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 819.10 | 833.20 | 0.00 | - | 5 | 19 | 14.71% |
| NDX241220P17500000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 965.50 | 861.50 | 871.90 | 0.00 | - | 23 | 184 | 14.27% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 11.33% |
| NDX250620P17500000 | 2024-03-25 12:26PM EDT | 2025-06-20 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | - | 47 | 48 | 15.26% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 1,151.90 | 1,412.00 | 0.00 | - | 5 | 8 | 15.03% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.