NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:18025.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18025000 | 2024-05-01 9:32AM EDT | 2024-05-01 | 0.20 | 0.10 | 0.40 | -1.23 | -86.01% | 5 | 5 | 27.25% |
| NDXP240502C18025000 | 2024-05-01 9:31AM EDT | 2024-05-02 | 2.00 | 1.10 | 1.55 | -8.00 | -80.00% | 3 | 7 | 22.77% |
| NDXP240503C18025000 | 2024-04-30 12:57PM EDT | 2024-05-03 | 30.85 | 5.90 | 6.60 | 0.00 | - | 3 | 3 | 23.56% |
| NDXP240506C18025000 | 2024-04-29 4:02PM EDT | 2024-05-06 | 94.13 | 10.60 | 11.40 | 0.00 | - | 5 | 4 | 18.64% |
| NDXP240508C18025000 | 2024-04-30 2:45PM EDT | 2024-05-08 | 58.57 | 20.70 | 22.00 | 0.00 | - | 100 | 100 | 18.91% |
| NDXP240510C18025000 | 2024-04-30 11:25AM EDT | 2024-05-10 | 91.20 | 30.60 | 31.70 | 0.00 | - | 80 | 80 | 18.72% |
| NDXP240513C18025000 | 2024-04-22 11:15AM EDT | 2024-05-13 | 40.50 | 38.40 | 40.20 | 0.00 | - | - | 3 | 17.64% |
| NDXP240514C18025000 | 2024-04-26 3:22PM EDT | 2024-05-14 | 157.50 | 42.50 | 44.20 | 0.00 | - | 5 | 5 | 17.52% |
| NDXP240515C18025000 | 2024-04-26 10:10AM EDT | 2024-05-15 | 155.00 | 51.10 | 53.30 | 0.00 | - | 1 | 1 | 18.02% |
| NDXP240516C18025000 | 2024-04-26 11:48AM EDT | 2024-05-16 | 186.90 | 57.40 | 60.70 | 0.00 | - | 1 | 1 | 18.25% |
| NDX240517C18025000 | 2024-04-26 1:07PM EDT | 2024-05-17 | 194.85 | 60.80 | 62.10 | 0.00 | - | 1 | 9 | 17.86% |
| NDXP240522C18025000 | 2024-04-26 11:44AM EDT | 2024-05-22 | 222.90 | 85.50 | 89.80 | 0.00 | - | 1 | 1 | 18.07% |
| NDXP240531C18025000 | 2024-04-29 11:48AM EDT | 2024-05-31 | 278.48 | 135.00 | 138.60 | 0.00 | - | 1 | 4 | 18.37% |
| NDXP240607C18025000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 314.60 | 173.10 | 177.20 | 0.00 | - | 1 | 1 | 18.68% |
| NDX240621C18025000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 391.90 | 238.60 | 240.80 | 0.00 | - | 2 | 27 | 18.76% |
| NDXP240628C18025000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 314.92 | 271.50 | 277.30 | 0.00 | - | 1 | 1 | 19.07% |
| NDX240719C18025000 | 2024-04-15 3:22PM EDT | 2024-07-19 | 667.85 | 370.30 | 374.40 | 0.00 | - | 1 | 4 | 19.61% |
| NDX240816C18025000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 696.20 | 492.60 | 496.80 | 0.00 | - | 1 | 5 | 20.29% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18025000 | 2024-04-29 3:10PM EDT | 2024-05-01 | 345.30 | 639.50 | 667.50 | 0.00 | - | 2 | 1 | 50.55% |
| NDXP240503P18025000 | 2024-03-28 12:49PM EDT | 2024-05-03 | 231.10 | 356.60 | 372.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240508P18025000 | 2024-04-15 10:08AM EDT | 2024-05-08 | 286.58 | 662.90 | 685.40 | 0.00 | - | - | 1 | 21.65% |
| NDXP240510P18025000 | 2024-04-08 10:18AM EDT | 2024-05-10 | 303.40 | 659.00 | 678.80 | 0.00 | - | - | 0 | 18.24% |
| NDXP240515P18025000 | 2024-04-26 2:43PM EDT | 2024-05-15 | 429.35 | 682.10 | 701.90 | 0.00 | - | 2 | 1 | 17.88% |
| NDX240517P18025000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 711.74 | 684.00 | 702.30 | 0.00 | - | 3 | 6 | 16.84% |
| NDXP240522P18025000 | 2024-04-26 2:43PM EDT | 2024-05-22 | 462.97 | 696.80 | 714.60 | 0.00 | - | 2 | 1 | 15.94% |
| NDX240621P18025000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 595.00 | 785.20 | 798.40 | 0.00 | - | 1 | 35 | 14.66% |
| NDXP240628P18025000 | 2024-03-15 9:42AM EDT | 2024-06-28 | 649.11 | 539.50 | 552.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719P18025000 | 2024-04-11 10:59AM EDT | 2024-07-19 | 564.70 | 837.90 | 851.10 | 0.00 | - | 3 | 6 | 13.75% |
| NDX240816P18025000 | 2024-03-05 10:57AM EDT | 2024-08-16 | 705.00 | 544.10 | 549.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.