NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:17900.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17900000 | 2024-05-01 10:19AM EDT | 2024-05-01 | 0.35 | 0.45 | 0.60 | -3.66 | -91.27% | 9 | 161 | 23.46% |
| NDXP240502C17900000 | 2024-05-01 9:56AM EDT | 2024-05-02 | 4.00 | 3.80 | 4.30 | -8.20 | -67.21% | 11 | 13 | 22.24% |
| NDXP240503C17900000 | 2024-05-01 10:24AM EDT | 2024-05-03 | 11.85 | 14.50 | 15.50 | -33.59 | -73.92% | 26 | 51 | 23.93% |
| NDXP240506C17900000 | 2024-05-01 10:16AM EDT | 2024-05-06 | 20.57 | 24.30 | 25.30 | -45.58 | -68.90% | 7 | 17 | 19.34% |
| NDXP240507C17900000 | 2024-04-30 1:29PM EDT | 2024-05-07 | 80.20 | 31.00 | 32.20 | 0.00 | - | 23 | 24 | 19.27% |
| NDXP240508C17900000 | 2024-04-29 3:04PM EDT | 2024-05-08 | 132.00 | 37.80 | 39.20 | 0.00 | - | 5 | 4 | 19.21% |
| NDXP240509C17900000 | 2024-04-30 2:15PM EDT | 2024-05-09 | 104.62 | 45.00 | 46.70 | 0.00 | - | 21 | 46 | 19.23% |
| NDXP240510C17900000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 49.90 | 52.50 | 54.10 | -57.70 | -53.62% | 1 | 9 | 19.24% |
| NDXP240513C17900000 | 2024-04-22 1:31PM EDT | 2024-05-13 | 86.40 | 58.90 | 60.70 | 0.00 | - | - | 1 | 17.62% |
| NDXP240514C17900000 | 2024-04-24 9:32AM EDT | 2024-05-14 | 183.20 | 69.40 | 71.40 | 0.00 | - | - | 2 | 18.10% |
| NDXP240515C17900000 | 2024-05-01 9:31AM EDT | 2024-05-15 | 84.05 | 79.00 | 81.80 | -68.95 | -45.07% | 6 | 31 | 18.50% |
| NDXP240516C17900000 | 2024-04-25 4:02PM EDT | 2024-05-16 | 164.80 | 86.90 | 90.00 | 0.00 | - | - | 55 | 18.66% |
| NDX240517C17900000 | 2024-05-01 9:57AM EDT | 2024-05-17 | 87.20 | 90.50 | 92.20 | -121.90 | -58.30% | 2 | 103 | 18.29% |
| NDXP240520C17900000 | 2024-04-30 1:03PM EDT | 2024-05-20 | 102.70 | 103.90 | 107.40 | -78.78 | -43.41% | 1 | 3 | 18.06% |
| NDXP240521C17900000 | 2024-04-18 10:34AM EDT | 2024-05-21 | 262.72 | 110.90 | 115.30 | 0.00 | - | - | 1 | 18.22% |
| NDXP240522C17900000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 257.40 | 118.60 | 123.10 | 0.00 | - | 1 | 40 | 18.36% |
| NDXP240523C17900000 | 2024-04-18 10:34AM EDT | 2024-05-23 | 292.38 | 138.60 | 145.20 | 0.00 | - | - | 3 | 19.48% |
| NDXP240524C17900000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 255.00 | 149.50 | 151.50 | 0.00 | - | 7 | 20 | 19.48% |
| NDXP240528C17900000 | 2024-04-23 11:42AM EDT | 2024-05-28 | 233.79 | 154.20 | 160.40 | 0.00 | - | - | 1 | 18.58% |
| NDXP240531C17900000 | 2024-04-29 3:09PM EDT | 2024-05-31 | 318.30 | 177.00 | 181.70 | 0.00 | - | 5 | 7 | 18.87% |
| NDXP240607C17900000 | 2024-04-23 9:45AM EDT | 2024-06-07 | 269.23 | 217.40 | 222.10 | 0.00 | - | 1 | 2 | 19.06% |
| NDX240621C17900000 | 2024-04-29 12:20PM EDT | 2024-06-21 | 479.50 | 289.80 | 291.80 | 0.00 | - | 1 | 26 | 19.19% |
| NDXP240628C17900000 | 2024-04-26 11:28AM EDT | 2024-06-28 | 507.20 | 326.60 | 332.60 | 0.00 | - | 1 | 6 | 19.57% |
| NDX240719C17900000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 1,030.91 | 903.80 | 915.00 | 0.00 | - | 2 | 2 | 35.12% |
| NDX240816C17900000 | 2024-02-22 12:31PM EDT | 2024-08-16 | 1,129.75 | 1,299.50 | 1,313.90 | 0.00 | - | 20 | 20 | 40.82% |
| NDX240920C17900000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 741.50 | 706.00 | 710.90 | 0.00 | - | 1 | 52 | 21.52% |
| NDX241018C17900000 | 2024-03-26 3:48PM EDT | 2024-10-18 | 1,522.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| NDX241220C17900000 | 2024-01-08 4:19PM EDT | 2024-12-20 | 970.30 | 1,529.10 | 1,553.90 | 0.00 | - | 2 | 81 | 32.05% |
| NDX250117C17900000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,815.87 | 1,395.90 | 1,418.50 | 0.00 | - | 1 | 1 | 27.98% |
| NDX251219C17900000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,010.25 | 2,104.90 | 2,654.90 | 0.00 | - | 1 | 11 | 32.49% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17900000 | 2024-04-30 2:50PM EDT | 2024-05-01 | 346.60 | 516.40 | 534.30 | 0.00 | - | 1 | 51 | 41.69% |
| NDXP240502P17900000 | 2024-04-18 4:00PM EDT | 2024-05-02 | 553.90 | 510.30 | 528.00 | 0.00 | - | - | 1 | 26.13% |
| NDXP240503P17900000 | 2024-04-30 11:34AM EDT | 2024-05-03 | 320.48 | 530.70 | 548.20 | 0.00 | - | 1 | 22 | 28.72% |
| NDXP240506P17900000 | 2024-04-30 10:43AM EDT | 2024-05-06 | 263.45 | 526.60 | 544.90 | 0.00 | - | 1 | 2 | 19.60% |
| NDXP240507P17900000 | 2024-04-22 3:13PM EDT | 2024-05-07 | 659.22 | 539.30 | 554.10 | 0.00 | - | 1 | 1 | 19.91% |
| NDXP240508P17900000 | 2024-04-25 1:40PM EDT | 2024-05-08 | 544.86 | 539.30 | 560.10 | 0.00 | - | 1 | 2 | 19.61% |
| NDXP240510P17900000 | 2024-05-01 9:57AM EDT | 2024-05-10 | 576.44 | 544.80 | 564.50 | -60.71 | -9.53% | 1 | 27 | 18.16% |
| NDXP240513P17900000 | 2024-04-18 11:48AM EDT | 2024-05-13 | 509.45 | 549.30 | 568.80 | 0.00 | - | - | 2 | 16.45% |
| NDXP240514P17900000 | 2024-04-22 3:13PM EDT | 2024-05-14 | 681.10 | 564.40 | 583.40 | 0.00 | - | - | 1 | 17.44% |
| NDXP240516P17900000 | 2024-04-11 9:31AM EDT | 2024-05-16 | 300.45 | 571.00 | 589.10 | 0.00 | - | - | 1 | 16.87% |
| NDX240517P17900000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 371.10 | 577.30 | 594.30 | 0.00 | - | 2 | 38 | 16.84% |
| NDXP240520P17900000 | 2024-04-16 10:01AM EDT | 2024-05-20 | 475.35 | 581.80 | 598.20 | 0.00 | - | - | 1 | 15.86% |
| NDXP240524P17900000 | 2024-04-30 2:51PM EDT | 2024-05-24 | 500.65 | 619.70 | 626.10 | 0.00 | - | 3 | 4 | 16.51% |
| NDXP240530P17900000 | 2024-04-26 12:46PM EDT | 2024-05-30 | 430.29 | 625.30 | 644.30 | 0.00 | - | 2 | 2 | 15.90% |
| NDXP240531P17900000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 444.50 | 636.20 | 644.70 | 0.00 | - | 1 | 12 | 15.66% |
| NDXP240614P17900000 | 2024-04-26 12:32PM EDT | 2024-06-14 | 507.00 | 681.70 | 693.00 | 0.00 | - | 1 | 1 | 15.33% |
| NDX240621P17900000 | 2024-04-29 12:20PM EDT | 2024-06-21 | 479.50 | 695.20 | 701.60 | 0.00 | - | 1 | 17 | 14.64% |
| NDXP240628P17900000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 625.10 | 712.00 | 721.70 | 0.00 | - | 3 | 62 | 14.56% |
| NDX240719P17900000 | 2024-04-17 3:25PM EDT | 2024-07-19 | 762.80 | 761.60 | 769.10 | 0.00 | - | 2 | 7 | 14.11% |
| NDX240816P17900000 | 2024-02-23 10:53AM EDT | 2024-08-16 | 657.62 | 517.50 | 524.20 | 0.00 | - | 1 | 21 | 3.25% |
| NDX240920P17900000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 860.00 | 908.30 | 914.00 | 0.00 | - | 7 | 63 | 14.11% |
| NDX241115P17900000 | 2024-04-09 1:35PM EDT | 2024-11-15 | 801.70 | 1,021.80 | 1,030.30 | 0.00 | - | 2 | 3 | 14.31% |
| NDX241220P17900000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 938.25 | 1,082.10 | 1,088.80 | 0.00 | - | 4 | 27 | 14.27% |
| NDXP241231P17900000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,543.30 | 1,195.10 | 1,314.40 | 0.00 | - | - | 1 | 17.97% |
| NDX250221P17900000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,004.90 | 994.90 | 1,020.90 | 0.00 | - | 1 | 1 | 11.56% |
© 2024 Yahoo. All rights reserved.