NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:35PM EDT
Strike:18100.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18100000 | 2024-05-01 3:20PM EDT | 2024-05-01 | 0.10 | 0.00 | 0.00 | -1.08 | -91.53% | 14 | 62 | 12.50% |
| NDXP240502C18100000 | 2024-05-01 4:09PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.40 | -2.75 | -98.21% | 69 | 5 | 22.69% |
| NDXP240503C18100000 | 2024-05-01 3:20PM EDT | 2024-05-03 | 6.70 | 0.85 | 1.35 | -8.25 | -55.18% | 13 | 50 | 21.39% |
| NDXP240506C18100000 | 2024-05-01 4:10PM EDT | 2024-05-06 | 3.08 | 2.45 | 3.10 | -23.07 | -88.22% | 13 | 14 | 17.03% |
| NDXP240507C18100000 | 2024-04-30 11:16AM EDT | 2024-05-07 | 46.98 | 4.50 | 5.40 | 0.00 | - | 42 | 41 | 17.28% |
| NDXP240508C18100000 | 2024-04-30 10:36AM EDT | 2024-05-08 | 30.69 | 6.90 | 8.40 | -35.19 | -53.42% | 1 | 81 | 17.53% |
| NDXP240509C18100000 | 2024-04-30 11:36AM EDT | 2024-05-09 | 61.05 | 10.50 | 12.10 | 0.00 | - | 40 | 45 | 17.80% |
| NDXP240510C18100000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 15.93 | 13.90 | 16.00 | -35.89 | -69.26% | 11 | 98 | 17.97% |
| NDXP240513C18100000 | 2024-04-26 1:26PM EDT | 2024-05-13 | 130.63 | 18.90 | 21.30 | 0.00 | - | 2 | 2 | 16.87% |
| NDXP240515C18100000 | 2024-04-29 10:07AM EDT | 2024-05-15 | 141.10 | 29.90 | 33.00 | 0.00 | - | 1 | 43 | 17.62% |
| NDXP240516C18100000 | 2024-04-26 3:22PM EDT | 2024-05-16 | 153.79 | 34.90 | 39.10 | 0.00 | - | 1 | 1 | 17.92% |
| NDX240517C18100000 | 2024-05-01 1:48PM EDT | 2024-05-17 | 47.05 | 37.50 | 40.30 | -51.65 | -52.33% | 8 | 88 | 17.54% |
| NDXP240520C18100000 | 2024-05-01 10:13AM EDT | 2024-05-20 | 53.18 | 46.10 | 50.70 | -95.77 | -64.30% | 2 | 5 | 17.35% |
| NDXP240521C18100000 | 2024-04-29 4:00PM EDT | 2024-05-21 | 185.00 | 51.80 | 56.10 | 0.00 | - | 1 | 2 | 17.50% |
| NDXP240522C18100000 | 2024-05-01 12:31PM EDT | 2024-05-22 | 67.35 | 57.10 | 61.30 | -57.65 | -46.12% | 3 | 103 | 17.61% |
| NDXP240523C18100000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 118.90 | 72.10 | 77.10 | 0.00 | - | 1 | 7 | 18.66% |
| NDXP240524C18100000 | 2024-05-01 4:09PM EDT | 2024-05-24 | 83.40 | 78.80 | 83.00 | -124.00 | -59.79% | 6 | 14 | 18.77% |
| NDXP240529C18100000 | 2024-04-25 3:55PM EDT | 2024-05-29 | 152.10 | 90.80 | 96.70 | 0.00 | - | - | 5 | 18.10% |
| NDXP240531C18100000 | 2024-04-29 1:34PM EDT | 2024-05-31 | 265.98 | 102.60 | 109.00 | 0.00 | - | 2 | 4 | 18.36% |
| NDXP240603C18100000 | 2024-04-26 9:33AM EDT | 2024-06-03 | 207.80 | 110.40 | 115.80 | 0.00 | - | 3 | 3 | 17.97% |
| NDXP240607C18100000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 139.45 | 137.10 | 142.80 | -155.65 | -52.74% | 1 | 3 | 18.59% |
| NDX240621C18100000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 200.10 | 198.00 | 205.10 | -46.75 | -18.94% | 14 | 153 | 18.83% |
| NDXP240628C18100000 | 2024-04-19 3:00PM EDT | 2024-06-28 | 235.00 | 230.80 | 239.70 | 0.00 | - | 5 | 7 | 19.13% |
| NDX240719C18100000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 377.50 | 320.50 | 329.70 | 0.00 | - | 1 | 1 | 19.56% |
| NDX240816C18100000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 565.20 | 444.50 | 453.50 | +21.53 | +3.96% | 17 | 17 | 20.38% |
| NDX240920C18100000 | 2024-04-24 10:24AM EDT | 2024-09-20 | 766.00 | 589.80 | 598.20 | 0.00 | - | 2 | 8 | 21.21% |
| NDXP240930C18100000 | 2024-01-24 11:40AM EDT | 2024-09-30 | 1,055.80 | 1,169.40 | 1,188.70 | 0.00 | - | - | 2 | 33.91% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 35.69% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 964.20 | 979.10 | 0.00 | - | 6 | 69 | 23.61% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 33.29% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18100000 | 2024-05-01 2:32PM EDT | 2024-05-01 | 756.42 | 0.00 | 0.00 | +372.15 | +96.85% | 7 | 2 | 0.00% |
| NDXP240502P18100000 | 2024-04-09 2:00PM EDT | 2024-05-02 | 306.50 | 739.40 | 754.90 | 0.00 | - | - | 2 | 0.00% |
| NDXP240503P18100000 | 2024-05-01 2:32PM EDT | 2024-05-03 | 741.88 | 737.60 | 753.40 | +280.88 | +60.93% | 1 | 15 | 0.00% |
| NDXP240506P18100000 | 2024-04-29 10:45AM EDT | 2024-05-06 | 382.65 | 738.20 | 753.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240507P18100000 | 2024-04-26 10:03AM EDT | 2024-05-07 | 480.00 | 737.70 | 754.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240508P18100000 | 2024-04-18 9:37AM EDT | 2024-05-08 | 715.10 | 733.10 | 759.60 | 0.00 | - | 2 | 32 | 0.00% |
| NDXP240510P18100000 | 2024-04-15 1:45PM EDT | 2024-05-10 | 523.62 | 733.10 | 758.10 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP240513P18100000 | 2024-04-18 11:48AM EDT | 2024-05-13 | 638.18 | 735.30 | 760.10 | 0.00 | - | - | 2 | 0.00% |
| NDXP240514P18100000 | 2024-04-26 3:40PM EDT | 2024-05-14 | 439.78 | 737.80 | 762.30 | 0.00 | - | 18 | 9 | 0.00% |
| NDXP240515P18100000 | 2024-04-26 3:40PM EDT | 2024-05-15 | 453.53 | 745.90 | 769.70 | 0.00 | - | 18 | 10 | 0.00% |
| NDXP240516P18100000 | 2024-04-22 3:48PM EDT | 2024-05-16 | 874.22 | 746.40 | 769.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517P18100000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 445.17 | 745.00 | 768.80 | 0.00 | - | 1 | 38 | 0.00% |
| NDXP240521P18100000 | 2024-04-23 11:32AM EDT | 2024-05-21 | 721.20 | 755.00 | 777.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP240523P18100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 990.34 | 764.70 | 785.50 | 0.00 | - | 1 | 2 | 9.12% |
| NDXP240524P18100000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 620.00 | 767.10 | 788.20 | 0.00 | - | 1 | 4 | 9.74% |
| NDXP240529P18100000 | 2024-04-24 2:33PM EDT | 2024-05-29 | 701.36 | 777.20 | 798.50 | 0.00 | - | - | 19 | 10.73% |
| NDXP240531P18100000 | 2024-04-15 10:15AM EDT | 2024-05-31 | 442.35 | 780.30 | 805.10 | 0.00 | - | 1 | 1 | 11.23% |
| NDXP240607P18100000 | 2024-04-12 11:26AM EDT | 2024-06-07 | 493.52 | 799.80 | 819.20 | 0.00 | - | 1 | 1 | 11.52% |
| NDX240621P18100000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 818.90 | 828.10 | 845.30 | +242.00 | +41.95% | 6 | 128 | 11.63% |
| NDXP240628P18100000 | 2024-04-18 2:43PM EDT | 2024-06-28 | 884.26 | 842.30 | 864.40 | 0.00 | - | 6 | 6 | 11.98% |
| NDX240719P18100000 | 2024-04-05 2:54PM EDT | 2024-07-19 | 599.35 | 883.60 | 894.40 | 0.00 | - | 1 | 2 | 11.61% |
| NDX240816P18100000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 1,013.00 | 939.50 | 951.80 | 0.00 | - | 29 | 37 | 11.96% |
| NDX240920P18100000 | 2024-04-15 9:33AM EDT | 2024-09-20 | 727.50 | 1,000.00 | 1,013.90 | 0.00 | - | 1 | 11 | 12.11% |
| NDX241220P18100000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 1,017.31 | 1,166.80 | 1,182.60 | 0.00 | - | 4 | 15 | 12.86% |
© 2024 Yahoo. All rights reserved.