NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:17600.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17600000 | 2024-05-01 11:03AM EDT | 2024-05-01 | 12.00 | 8.20 | 9.10 | -31.70 | -72.54% | 111 | 36 | 22.40% |
| NDXP240502C17600000 | 2024-05-01 10:02AM EDT | 2024-05-02 | 38.60 | 31.00 | 32.20 | -132.37 | -77.42% | 1 | 14 | 23.72% |
| NDXP240503C17600000 | 2024-05-01 9:57AM EDT | 2024-05-03 | 65.96 | 60.60 | 62.00 | -239.34 | -78.40% | 1 | 10 | 25.66% |
| NDXP240506C17600000 | 2024-04-26 11:41AM EDT | 2024-05-06 | 290.75 | 77.60 | 79.20 | 0.00 | - | 5 | 4 | 20.48% |
| NDXP240508C17600000 | 2024-04-24 9:35AM EDT | 2024-05-08 | 102.30 | 99.30 | 101.60 | -179.70 | -63.72% | 3 | 1 | 20.26% |
| NDXP240509C17600000 | 2024-04-26 2:45PM EDT | 2024-05-09 | 331.16 | 114.60 | 116.90 | 0.00 | - | 55 | 32 | 20.68% |
| NDXP240510C17600000 | 2024-05-01 9:35AM EDT | 2024-05-10 | 142.55 | 123.10 | 125.30 | -179.62 | -55.75% | 1 | 224 | 20.43% |
| NDXP240513C17600000 | 2024-04-29 3:19PM EDT | 2024-05-13 | 332.55 | 136.00 | 138.50 | 0.00 | - | 4 | 6 | 19.02% |
| NDXP240514C17600000 | 2024-05-01 10:45AM EDT | 2024-05-14 | 165.50 | 146.70 | 150.50 | -199.43 | -54.65% | 2 | 4 | 19.29% |
| NDXP240516C17600000 | 2024-04-29 2:48PM EDT | 2024-05-16 | 398.03 | 170.00 | 174.60 | 0.00 | - | 4 | 5 | 19.83% |
| NDX240517C17600000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 308.39 | 175.80 | 179.00 | 0.00 | - | 3 | 138 | 19.55% |
| NDXP240520C17600000 | 2024-04-26 1:24PM EDT | 2024-05-20 | 437.45 | 190.30 | 196.90 | 0.00 | - | 6 | 5 | 19.19% |
| NDXP240521C17600000 | 2024-05-01 10:20AM EDT | 2024-05-21 | 204.90 | 200.30 | 206.20 | -232.85 | -53.19% | 3 | 2 | 19.32% |
| NDXP240524C17600000 | 2024-04-05 1:34PM EDT | 2024-05-24 | 945.75 | 245.50 | 248.50 | 0.00 | - | 1 | 1 | 20.55% |
| NDXP240530C17600000 | 2024-04-26 1:44PM EDT | 2024-05-30 | 519.65 | 268.70 | 277.70 | 0.00 | - | 8 | 4 | 19.90% |
| NDXP240531C17600000 | 2024-04-30 10:45AM EDT | 2024-05-31 | 503.80 | 279.70 | 285.70 | 0.00 | - | 42 | 83 | 19.99% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 323.60 | 328.80 | 0.00 | - | 2 | 2 | 20.03% |
| NDX240621C17600000 | 2024-04-30 4:11PM EDT | 2024-06-21 | 463.60 | 404.40 | 407.90 | 0.00 | - | 48 | 260 | 20.21% |
| NDXP240628C17600000 | 2024-04-17 3:56PM EDT | 2024-06-28 | 671.40 | 441.80 | 449.20 | 0.00 | - | 1 | 3 | 20.47% |
| NDX240719C17600000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 806.80 | 546.20 | 552.00 | 0.00 | - | 1 | 26 | 20.78% |
| NDX240816C17600000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 1,331.26 | 1,240.90 | 1,256.10 | 0.00 | - | 1 | 1 | 36.63% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 36.98% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 880.90 | 892.40 | 0.00 | - | - | 1 | 22.65% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 39.82% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,389.57 | 1,342.40 | 1,357.40 | 0.00 | - | - | 2 | 25.24% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 9.68% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17600000 | 2024-05-01 10:29AM EDT | 2024-05-01 | 263.47 | 265.80 | 278.70 | +70.47 | +36.51% | 8 | 19 | 23.09% |
| NDXP240502P17600000 | 2024-05-01 9:56AM EDT | 2024-05-02 | 277.62 | 282.70 | 290.40 | +139.92 | +101.61% | 2 | 18 | 20.62% |
| NDXP240503P17600000 | 2024-05-01 9:37AM EDT | 2024-05-03 | 297.60 | 313.80 | 319.90 | +48.38 | +19.41% | 2 | 26 | 23.53% |
| NDXP240506P17600000 | 2024-05-01 10:29AM EDT | 2024-05-06 | 323.70 | 323.70 | 330.20 | +123.30 | +61.53% | 3 | 6 | 18.11% |
| NDXP240507P17600000 | 2024-05-01 10:29AM EDT | 2024-05-07 | 334.30 | 335.10 | 341.30 | +181.30 | +118.50% | 3 | 2 | 18.17% |
| NDXP240508P17600000 | 2024-04-29 11:42AM EDT | 2024-05-08 | 148.05 | 344.70 | 349.60 | 0.00 | - | 2 | 2 | 17.96% |
| NDXP240509P17600000 | 2024-04-30 2:50PM EDT | 2024-05-09 | 233.60 | 352.80 | 358.90 | 0.00 | - | 4 | 10 | 17.93% |
| NDXP240510P17600000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 358.00 | 363.50 | 368.90 | +137.48 | +62.34% | 1 | 64 | 18.01% |
| NDXP240514P17600000 | 2024-04-30 10:03AM EDT | 2024-05-14 | 183.50 | 377.60 | 382.80 | 0.00 | - | 1 | 2 | 16.37% |
| NDXP240516P17600000 | 2024-04-26 10:30AM EDT | 2024-05-16 | 256.25 | 398.70 | 406.50 | 0.00 | - | 1 | 1 | 17.12% |
| NDX240517P17600000 | 2024-05-01 9:47AM EDT | 2024-05-17 | 379.17 | 401.10 | 407.40 | +109.82 | +40.77% | 2 | 187 | 16.67% |
| NDXP240522P17600000 | 2024-04-22 3:04PM EDT | 2024-05-22 | 525.40 | 430.80 | 441.10 | 0.00 | - | - | 1 | 16.79% |
| NDXP240523P17600000 | 2024-05-01 10:20AM EDT | 2024-05-23 | 447.80 | 443.50 | 452.40 | -50.59 | -10.15% | 1 | 1 | 17.11% |
| NDXP240524P17600000 | 2024-04-30 2:16PM EDT | 2024-05-24 | 453.75 | 455.10 | 459.90 | +130.70 | +40.46% | 1 | 5 | 17.20% |
| NDXP240529P17600000 | 2024-04-30 11:11AM EDT | 2024-05-29 | 305.70 | 465.60 | 474.40 | 0.00 | - | 10 | 10 | 16.43% |
| NDXP240531P17600000 | 2024-04-30 11:58AM EDT | 2024-05-31 | 326.00 | 475.50 | 481.90 | 0.00 | - | 4 | 5 | 16.28% |
| NDXP240607P17600000 | 2024-04-30 3:01PM EDT | 2024-06-07 | 392.99 | 506.20 | 512.90 | 0.00 | - | 2 | 1 | 16.15% |
| NDXP240614P17600000 | 2024-04-26 10:44AM EDT | 2024-06-14 | 382.80 | 537.60 | 546.10 | 0.00 | - | 5 | 5 | 16.26% |
| NDX240621P17600000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 391.02 | 549.60 | 554.10 | 0.00 | - | 8 | 36 | 15.44% |
| NDXP240628P17600000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 393.52 | 570.80 | 580.30 | 0.00 | - | 5 | 6 | 15.46% |
| NDX240719P17600000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 461.60 | 621.30 | 626.80 | 0.00 | - | 1 | 68 | 14.75% |
| NDX240816P17600000 | 2024-04-04 11:53AM EDT | 2024-08-16 | 413.90 | 694.50 | 701.40 | 0.00 | - | 1 | 1 | 14.71% |
| NDX240920P17600000 | 2024-04-09 11:02AM EDT | 2024-09-20 | 594.00 | 774.20 | 780.00 | 0.00 | - | 1 | 23 | 14.61% |
| NDXP240930P17600000 | 2024-05-01 10:27AM EDT | 2024-09-30 | 793.95 | 794.30 | 804.60 | +78.95 | +11.04% | 4 | 7 | 14.68% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 906.10 | 913.80 | 0.00 | - | 1 | 3 | 15.03% |
| NDX241220P17600000 | 2024-03-01 10:35AM EDT | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | - | 2 | 2 | 10.68% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 18.72% |
© 2024 Yahoo. All rights reserved.