NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:18000.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18000000 | 2024-05-01 12:23PM EDT | 2024-05-01 | 0.45 | 0.25 | 0.50 | -1.22 | -73.05% | 10 | 234 | 29.20% |
| NDXP240502C18000000 | 2024-05-01 12:32PM EDT | 2024-05-02 | 1.35 | 1.30 | 1.70 | -4.95 | -78.57% | 14 | 108 | 24.09% |
| NDXP240503C18000000 | 2024-05-01 12:35PM EDT | 2024-05-03 | 6.00 | 5.60 | 6.20 | -21.84 | -78.45% | 56 | 139 | 24.26% |
| NDXP240506C18000000 | 2024-05-01 11:51AM EDT | 2024-05-06 | 11.00 | 10.70 | 11.60 | -11.00 | -50.00% | 32 | 76 | 19.47% |
| NDXP240507C18000000 | 2024-05-01 9:31AM EDT | 2024-05-07 | 20.80 | 15.30 | 16.20 | -7.77 | -27.20% | 1 | 127 | 19.45% |
| NDXP240508C18000000 | 2024-05-01 12:09PM EDT | 2024-05-08 | 19.50 | 20.50 | 21.70 | -27.98 | -58.93% | 5 | 41 | 19.56% |
| NDXP240509C18000000 | 2024-04-30 2:10PM EDT | 2024-05-09 | 74.95 | 25.80 | 26.70 | 0.00 | - | 41 | 48 | 19.49% |
| NDXP240510C18000000 | 2024-05-01 9:59AM EDT | 2024-05-10 | 36.20 | 31.50 | 32.90 | -12.69 | -25.96% | 4 | 263 | 19.62% |
| NDXP240514C18000000 | 2024-04-26 3:22PM EDT | 2024-05-14 | 167.50 | 44.20 | 45.80 | 0.00 | - | 5 | 5 | 18.35% |
| NDXP240515C18000000 | 2024-04-29 9:36AM EDT | 2024-05-15 | 199.15 | 52.20 | 54.20 | 0.00 | - | 1 | 2 | 18.74% |
| NDXP240516C18000000 | 2024-04-29 2:49PM EDT | 2024-05-16 | 68.62 | 58.30 | 61.30 | -115.18 | -62.67% | 8 | 10 | 18.94% |
| NDX240517C18000000 | 2024-05-01 11:38AM EDT | 2024-05-17 | 63.80 | 61.80 | 63.10 | -74.00 | -53.70% | 2 | 429 | 18.56% |
| NDXP240520C18000000 | 2024-04-22 1:34PM EDT | 2024-05-20 | 100.80 | 72.40 | 76.70 | 0.00 | - | 1 | 4 | 18.38% |
| NDXP240522C18000000 | 2024-04-30 2:42PM EDT | 2024-05-22 | 159.92 | 85.50 | 89.90 | 0.00 | - | 3 | 8 | 18.64% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 101.60 | 106.40 | 0.00 | - | 2 | 4 | 19.53% |
| NDXP240524C18000000 | 2024-04-30 1:36PM EDT | 2024-05-24 | 121.95 | 110.30 | 112.70 | -66.15 | -35.17% | 1 | 97 | 19.59% |
| NDXP240528C18000000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 129.76 | 116.80 | 121.90 | -79.38 | -37.96% | 1 | 26 | 18.77% |
| NDXP240529C18000000 | 2024-04-24 2:33PM EDT | 2024-05-29 | 203.32 | 122.40 | 127.20 | 0.00 | - | - | 38 | 18.79% |
| NDXP240530C18000000 | 2024-04-26 10:29AM EDT | 2024-05-30 | 268.70 | 127.30 | 134.40 | 0.00 | - | 2 | 3 | 18.94% |
| NDXP240531C18000000 | 2024-05-01 12:05PM EDT | 2024-05-31 | 132.74 | 137.20 | 141.00 | -156.99 | -54.18% | 2 | 16 | 19.04% |
| NDXP240607C18000000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 326.69 | 173.00 | 177.30 | 0.00 | - | 1 | 4 | 19.18% |
| NDX240621C18000000 | 2024-05-01 11:41AM EDT | 2024-06-21 | 247.48 | 239.40 | 241.60 | -44.10 | -15.12% | 1 | 535 | 19.25% |
| NDXP240628C18000000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 324.56 | 271.40 | 277.50 | 0.00 | - | 1 | 24 | 19.52% |
| NDX240719C18000000 | 2024-04-26 11:58AM EDT | 2024-07-19 | 563.60 | 366.90 | 370.20 | 0.00 | - | 10 | 23 | 19.88% |
| NDX240816C18000000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 721.65 | 492.80 | 499.00 | 0.00 | - | 2 | 17 | 20.72% |
| NDX240920C18000000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 646.25 | 642.00 | 647.00 | -201.60 | -23.78% | 1 | 617 | 21.54% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 24.91% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 32.60% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 36.07% |
| NDX241220C18000000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 1,263.34 | 1,024.20 | 1,032.20 | 0.00 | - | 8 | 272 | 23.89% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 37.91% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 1,126.60 | 1,136.10 | 0.00 | - | 8 | 8 | 24.36% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,332.70 | 1,354.60 | 0.00 | - | 8 | 33 | 25.22% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,604.85 | 1,530.60 | 1,715.60 | 0.00 | - | 71 | 72 | 27.19% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 1,911.30 | 2,461.30 | 0.00 | - | 1 | 3 | 31.12% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18000000 | 2024-04-30 1:59PM EDT | 2024-05-01 | 394.65 | 651.60 | 677.40 | 0.00 | - | 5 | 9 | 0.00% |
| NDXP240502P18000000 | 2024-04-29 3:11PM EDT | 2024-05-02 | 332.60 | 647.40 | 665.30 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240503P18000000 | 2024-04-26 12:49PM EDT | 2024-05-03 | 333.43 | 648.30 | 669.40 | 0.00 | - | 4 | 51 | 0.00% |
| NDXP240506P18000000 | 2024-04-26 3:02PM EDT | 2024-05-06 | 338.86 | 654.40 | 675.10 | 0.00 | - | 23 | 4 | 0.00% |
| NDXP240507P18000000 | 2024-04-11 3:49PM EDT | 2024-05-07 | 185.94 | 656.30 | 675.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240508P18000000 | 2024-05-01 10:25AM EDT | 2024-05-08 | 672.27 | 657.10 | 678.20 | +279.20 | +71.03% | 1 | 1 | 0.00% |
| NDXP240510P18000000 | 2024-04-29 2:11PM EDT | 2024-05-10 | 340.80 | 661.10 | 678.40 | 0.00 | - | 3 | 10 | 0.00% |
| NDXP240513P18000000 | 2024-04-29 11:01AM EDT | 2024-05-13 | 358.68 | 665.30 | 683.90 | 0.00 | - | 6 | 6 | 9.90% |
| NDXP240515P18000000 | 2024-04-17 12:04PM EDT | 2024-05-15 | 590.00 | 678.00 | 695.00 | 0.00 | - | 1 | 8 | 12.72% |
| NDXP240516P18000000 | 2024-04-29 2:49PM EDT | 2024-05-16 | 657.71 | 678.40 | 696.20 | +270.86 | +70.02% | 8 | 9 | 12.56% |
| NDX240517P18000000 | 2024-04-30 11:19AM EDT | 2024-05-17 | 687.40 | 681.00 | 697.80 | +235.60 | +52.15% | 1 | 246 | 12.49% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 2024-05-23 | 909.15 | 706.10 | 720.60 | 0.00 | - | 1 | 1 | 13.62% |
| NDXP240524P18000000 | 2024-04-17 3:22PM EDT | 2024-05-24 | 652.63 | 707.00 | 722.40 | 0.00 | - | 2 | 3 | 13.52% |
| NDXP240528P18000000 | 2024-04-23 2:09PM EDT | 2024-05-28 | 628.73 | 720.60 | 732.60 | 0.00 | - | - | 13 | 13.45% |
| NDXP240531P18000000 | 2024-04-24 11:43AM EDT | 2024-05-31 | 640.00 | 728.50 | 741.80 | 0.00 | - | 1 | 2 | 13.53% |
| NDXP240607P18000000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 540.00 | 749.40 | 758.40 | 0.00 | - | 1 | 2 | 13.35% |
| NDX240621P18000000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 693.70 | 779.60 | 786.60 | 0.00 | - | 14 | 431 | 12.93% |
| NDXP240628P18000000 | 2024-04-19 9:35AM EDT | 2024-06-28 | 865.80 | 797.40 | 810.00 | 0.00 | - | 1 | 64 | 13.24% |
| NDX240719P18000000 | 2024-05-01 10:27AM EDT | 2024-07-19 | 834.66 | 835.50 | 842.30 | +130.66 | +18.56% | 2 | 16 | 12.61% |
| NDX240816P18000000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 696.87 | 897.80 | 904.30 | 0.00 | - | 2 | 26 | 12.80% |
| NDX240920P18000000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 967.30 | 964.40 | 971.40 | -56.35 | -5.50% | 1 | 117 | 12.87% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 980.80 | 992.40 | 0.00 | - | 2 | 3 | 12.95% |
| NDX241018P18000000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,149.60 | 1,013.90 | 1,022.60 | 0.00 | - | 1 | 14 | 12.95% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 1,083.80 | 1,092.50 | 0.00 | - | 10 | 18 | 13.47% |
| NDX241220P18000000 | 2024-05-01 10:10AM EDT | 2024-12-20 | 1,155.00 | 1,137.00 | 1,144.50 | +55.00 | +5.00% | 2 | 126 | 13.41% |
| NDX250117P18000000 | 2024-04-30 11:08AM EDT | 2025-01-17 | 1,025.89 | 1,164.40 | 1,175.80 | 0.00 | - | 2 | 644 | 13.24% |
| NDX250221P18000000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,039.50 | 1,028.90 | 1,055.30 | 0.00 | - | 1 | 1 | 10.39% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 1,242.40 | 1,261.10 | 0.00 | - | 2 | 28 | 13.24% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 2025-06-20 | 1,195.70 | 1,262.50 | 1,409.70 | 0.00 | - | 2 | 12 | 13.77% |
| NDX251219P18000000 | 2024-04-30 3:19PM EDT | 2025-12-19 | 1,438.00 | 1,374.40 | 1,624.10 | 0.00 | - | 1 | 102 | 13.95% |
© 2024 Yahoo. All rights reserved.