NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:39PM EDT
Strike:17700.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17700000 | 2024-05-01 3:40PM EDT | 2024-05-01 | 0.25 | 0.00 | 12.00 | -21.63 | -98.86% | 659 | 28 | 31.13% |
| NDXP240502C17700000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 2.96 | 2.75 | 3.60 | -152.14 | -98.09% | 55 | 4 | 16.88% |
| NDXP240503C17700000 | 2024-05-01 4:10PM EDT | 2024-05-03 | 22.83 | 20.10 | 22.20 | -98.47 | -81.18% | 57 | 31 | 21.38% |
| NDXP240506C17700000 | 2024-05-01 4:06PM EDT | 2024-05-06 | 37.00 | 33.50 | 35.80 | -166.00 | -81.77% | 30 | 15 | 17.72% |
| NDXP240507C17700000 | 2024-05-01 10:50AM EDT | 2024-05-07 | 60.05 | 42.70 | 46.80 | -115.00 | -65.70% | 21 | 3 | 18.13% |
| NDXP240509C17700000 | 2024-05-01 2:38PM EDT | 2024-05-09 | 118.40 | 65.60 | 70.70 | -7.45 | -5.92% | 1 | 6 | 18.98% |
| NDXP240510C17700000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 195.00 | 76.10 | 81.20 | 0.00 | - | 5 | 11 | 19.17% |
| NDXP240513C17700000 | 2024-05-01 1:37PM EDT | 2024-05-13 | 130.75 | 89.30 | 93.60 | -137.19 | -51.20% | 2 | 6 | 17.99% |
| NDX240517C17700000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 142.00 | 126.40 | 133.70 | -112.87 | -44.29% | 21 | 101 | 18.89% |
| NDXP240524C17700000 | 2024-04-24 1:21PM EDT | 2024-05-24 | 315.80 | 193.70 | 201.60 | 0.00 | - | 5 | 11 | 20.14% |
| NDXP240530C17700000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 455.20 | 217.20 | 229.20 | 0.00 | - | 1 | 5 | 19.51% |
| NDXP240531C17700000 | 2024-04-30 10:50AM EDT | 2024-05-31 | 441.67 | 226.80 | 238.20 | 0.00 | - | 12 | 10 | 19.67% |
| NDXP240607C17700000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 305.80 | 272.00 | 281.00 | 0.00 | - | 1 | 4 | 19.79% |
| NDX240621C17700000 | 2024-04-30 10:50AM EDT | 2024-06-21 | 572.32 | 347.10 | 357.30 | 0.00 | - | 13 | 152 | 19.96% |
| NDXP240628C17700000 | 2024-01-24 12:07PM EDT | 2024-06-28 | 907.10 | 1,016.90 | 1,030.80 | 0.00 | - | 2 | 3 | 43.21% |
| NDX240719C17700000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 734.64 | 489.70 | 501.20 | 0.00 | - | 1 | 2 | 20.64% |
| NDX240816C17700000 | 2024-05-01 11:43AM EDT | 2024-08-16 | 648.30 | 625.90 | 637.60 | -752.87 | -53.73% | 1 | 2 | 21.43% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 34.56% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 1,171.70 | 1,188.30 | 0.00 | - | 18 | 28 | 24.54% |
| NDX250117C17700000 | 2024-02-08 4:38PM EDT | 2025-01-17 | 1,772.15 | 1,954.80 | 1,972.30 | 0.00 | - | - | 1 | 36.60% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 24.91% |
| NDX251219C17700000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,112.25 | 2,184.40 | 2,734.40 | 0.00 | - | 1 | 10 | 32.90% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17700000 | 2024-05-01 3:29PM EDT | 2024-05-01 | 279.98 | 0.00 | 0.00 | +11.09 | +4.12% | 17 | 10 | 0.00% |
| NDXP240502P17700000 | 2024-04-30 3:30PM EDT | 2024-05-02 | 298.40 | 342.00 | 358.10 | +92.95 | +45.24% | 2 | 9 | 0.00% |
| NDXP240503P17700000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 338.77 | 357.30 | 373.90 | +138.66 | +69.29% | 6 | 10 | 0.00% |
| NDXP240507P17700000 | 2024-04-30 2:53PM EDT | 2024-05-07 | 270.91 | 379.40 | 395.50 | 0.00 | - | 1 | 2 | 12.27% |
| NDXP240508P17700000 | 2024-05-01 2:42PM EDT | 2024-05-08 | 277.65 | 388.30 | 405.00 | +15.01 | +5.72% | 5 | 5 | 13.34% |
| NDXP240509P17700000 | 2024-05-01 2:44PM EDT | 2024-05-09 | 250.20 | 393.00 | 409.20 | +51.85 | +26.14% | 1 | 3 | 13.26% |
| NDXP240510P17700000 | 2024-04-30 12:19PM EDT | 2024-05-10 | 244.75 | 402.20 | 419.20 | 0.00 | - | 10 | 33 | 13.99% |
| NDXP240514P17700000 | 2024-04-19 12:16PM EDT | 2024-05-14 | 693.10 | 420.50 | 436.30 | 0.00 | - | 4 | 2 | 13.66% |
| NDXP240515P17700000 | 2024-04-26 12:01PM EDT | 2024-05-15 | 273.40 | 436.10 | 451.60 | 0.00 | - | 3 | 4 | 14.65% |
| NDXP240516P17700000 | 2024-04-19 11:01AM EDT | 2024-05-16 | 602.20 | 439.90 | 456.90 | 0.00 | - | 3 | 0 | 14.66% |
| NDX240517P17700000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 270.00 | 442.20 | 457.90 | +23.00 | +9.31% | 2 | 30 | 14.31% |
| NDXP240522P17700000 | 2024-04-26 10:30AM EDT | 2024-05-22 | 328.82 | 470.10 | 485.60 | 0.00 | - | 3 | 2 | 14.58% |
| NDXP240524P17700000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 328.10 | 490.60 | 503.80 | -31.30 | -8.71% | 1 | 2 | 15.17% |
| NDXP240530P17700000 | 2024-04-26 1:39PM EDT | 2024-05-30 | 331.40 | 506.00 | 527.60 | 0.00 | - | 11 | 11 | 14.94% |
| NDXP240531P17700000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 370.77 | 516.50 | 530.00 | 0.00 | - | 40 | 42 | 14.83% |
| NDXP240607P17700000 | 2024-04-26 12:23PM EDT | 2024-06-07 | 387.93 | 542.00 | 555.80 | 0.00 | - | 2 | 2 | 14.68% |
| NDXP240614P17700000 | 2024-04-19 12:00PM EDT | 2024-06-14 | 760.59 | 572.60 | 586.10 | 0.00 | - | 4 | 2 | 14.85% |
| NDX240621P17700000 | 2024-04-30 10:26AM EDT | 2024-06-21 | 413.40 | 584.40 | 597.50 | 0.00 | - | 2 | 116 | 14.29% |
| NDXP240628P17700000 | 2024-04-15 11:06AM EDT | 2024-06-28 | 419.25 | 605.70 | 622.30 | 0.00 | - | 1 | 11 | 14.37% |
| NDX240719P17700000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 500.20 | 658.30 | 668.00 | 0.00 | - | 2 | 6 | 13.83% |
| NDX240816P17700000 | 2024-04-29 2:16PM EDT | 2024-08-16 | 561.30 | 727.90 | 740.00 | 0.00 | - | 1 | 0 | 13.90% |
| NDX240920P17700000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 775.50 | 805.20 | 814.80 | 0.00 | - | 17 | 18 | 13.85% |
| NDX241220P17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 913.22 | 989.10 | 1,004.20 | 0.00 | - | 18 | 29 | 14.31% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 11.76% |
© 2024 Yahoo. All rights reserved.