NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:18200.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18200000 | 2024-05-01 3:19PM EDT | 2024-05-01 | 0.05 | 0.05 | 0.50 | -0.15 | -75.00% | 26 | 64 | 31.18% |
| NDXP240502C18200000 | 2024-05-01 3:13PM EDT | 2024-05-02 | 0.70 | 0.70 | 0.80 | -3.05 | -81.33% | 102 | 7 | 23.28% |
| NDXP240503C18200000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 3.10 | 1.85 | 2.65 | -5.70 | -64.77% | 60 | 116 | 22.34% |
| NDXP240506C18200000 | 2024-05-01 3:02PM EDT | 2024-05-06 | 8.80 | 5.40 | 6.50 | -12.30 | -58.29% | 2 | 42 | 18.36% |
| NDXP240508C18200000 | 2024-05-01 1:52PM EDT | 2024-05-08 | 8.41 | 13.30 | 14.80 | -9.34 | -52.62% | 2 | 2 | 18.83% |
| NDXP240509C18200000 | 2024-04-30 11:17AM EDT | 2024-05-09 | 42.92 | 16.70 | 18.70 | 0.00 | - | 20 | 36 | 18.75% |
| NDXP240510C18200000 | 2024-05-01 12:53PM EDT | 2024-05-10 | 25.00 | 22.20 | 24.50 | +2.60 | +11.61% | 13 | 38 | 19.04% |
| NDXP240513C18200000 | 2024-04-30 11:43AM EDT | 2024-05-13 | 53.08 | 30.00 | 32.70 | 0.00 | - | 11 | 60 | 18.07% |
| NDXP240514C18200000 | 2024-05-01 11:17AM EDT | 2024-05-14 | 19.35 | 33.50 | 36.50 | -28.85 | -59.85% | 1 | 50 | 17.97% |
| NDXP240515C18200000 | 2024-05-01 2:43PM EDT | 2024-05-15 | 49.10 | 44.10 | 47.10 | -52.80 | -51.82% | 1 | 2 | 18.76% |
| NDXP240516C18200000 | 2024-04-29 3:31PM EDT | 2024-05-16 | 105.33 | 52.80 | 58.10 | 0.00 | - | 11 | 21 | 19.46% |
| NDX240517C18200000 | 2024-05-01 12:02PM EDT | 2024-05-17 | 28.95 | 52.90 | 55.90 | -69.65 | -70.64% | 2 | 156 | 18.63% |
| NDXP240520C18200000 | 2024-05-01 2:43PM EDT | 2024-05-20 | 70.20 | 60.30 | 68.50 | -49.75 | -41.48% | 1 | 2 | 18.43% |
| NDXP240521C18200000 | 2024-04-29 12:48PM EDT | 2024-05-21 | 145.90 | 68.30 | 76.70 | 0.00 | - | 1 | 2 | 18.73% |
| NDXP240522C18200000 | 2024-04-26 2:17PM EDT | 2024-05-22 | 152.43 | 75.90 | 84.40 | 0.00 | - | 4 | 4 | 18.97% |
| NDXP240523C18200000 | 2024-04-29 3:31PM EDT | 2024-05-23 | 161.29 | 93.00 | 100.10 | 0.00 | - | 3 | 4 | 19.83% |
| NDXP240524C18200000 | 2024-04-29 9:43AM EDT | 2024-05-24 | 170.95 | 107.00 | 111.10 | 0.00 | - | 1 | 2 | 20.26% |
| NDXP240528C18200000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 82.75 | 114.30 | 122.50 | -13.00 | -13.58% | 1 | 1 | 19.54% |
| NDXP240529C18200000 | 2024-04-25 3:55PM EDT | 2024-05-29 | 125.80 | 115.40 | 123.70 | 0.00 | - | - | 6 | 19.28% |
| NDXP240531C18200000 | 2024-04-30 12:20PM EDT | 2024-05-31 | 168.04 | 134.20 | 141.20 | 0.00 | - | 1 | 33 | 19.76% |
| NDXP240607C18200000 | 2024-04-19 3:43PM EDT | 2024-06-07 | 124.32 | 166.20 | 175.10 | 0.00 | - | 1 | 2 | 19.72% |
| NDXP240614C18200000 | 2024-04-25 12:52PM EDT | 2024-06-14 | 185.31 | 214.10 | 221.40 | 0.00 | - | - | 1 | 20.37% |
| NDX240621C18200000 | 2024-05-01 12:53PM EDT | 2024-06-21 | 174.20 | 242.70 | 246.90 | -109.79 | -38.66% | 4 | 322 | 20.06% |
| NDXP240628C18200000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 608.88 | 269.40 | 285.30 | 0.00 | - | 1 | 7 | 20.38% |
| NDX240719C18200000 | 2024-04-22 1:23PM EDT | 2024-07-19 | 300.17 | 370.30 | 376.00 | 0.00 | - | 10 | 9 | 20.54% |
| NDX240816C18200000 | 2024-04-10 2:43PM EDT | 2024-08-16 | 841.07 | 493.50 | 502.50 | 0.00 | - | - | 1 | 21.22% |
| NDX240920C18200000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 721.20 | 647.40 | 655.50 | 0.00 | - | 1 | 37 | 22.07% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 24.55% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 777.20 | 790.40 | 0.00 | - | 29 | 30 | 23.08% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,048.20 | 1,060.20 | 0.00 | - | 1 | 161 | 24.62% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 34.54% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 1,420.10 | 1,970.10 | 0.00 | - | 71 | 71 | 30.71% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18200000 | 2024-04-12 9:58AM EDT | 2024-05-01 | 299.49 | 595.20 | 611.40 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240502P18200000 | 2024-04-30 3:51PM EDT | 2024-05-02 | 640.10 | 583.60 | 598.40 | 0.00 | - | 12 | 14 | 0.00% |
| NDXP240503P18200000 | 2024-04-26 11:13AM EDT | 2024-05-03 | 522.42 | 607.40 | 623.30 | 0.00 | - | 5 | 13 | 0.00% |
| NDXP240510P18200000 | 2024-04-12 10:41AM EDT | 2024-05-10 | 419.38 | 599.50 | 617.20 | 0.00 | - | 3 | 10 | 0.00% |
| NDXP240513P18200000 | 2024-04-29 9:33AM EDT | 2024-05-13 | 441.60 | 608.60 | 649.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240516P18200000 | 2024-04-17 10:23AM EDT | 2024-05-16 | 651.25 | 603.00 | 643.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517P18200000 | 2024-04-17 10:23AM EDT | 2024-05-17 | 652.25 | 628.80 | 660.60 | 0.00 | - | 1 | 37 | 0.00% |
| NDXP240521P18200000 | 2024-04-22 2:39PM EDT | 2024-05-21 | 926.20 | 634.70 | 676.30 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP240522P18200000 | 2024-04-17 2:16PM EDT | 2024-05-22 | 749.74 | 642.20 | 674.40 | 0.00 | - | - | 10 | 0.00% |
| NDXP240524P18200000 | 2024-04-29 11:51AM EDT | 2024-05-24 | 562.00 | 649.40 | 690.70 | 0.00 | - | 1 | 30 | 0.00% |
| NDXP240531P18200000 | 2024-04-29 11:51AM EDT | 2024-05-31 | 583.68 | 658.90 | 685.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621P18200000 | 2024-05-01 12:53PM EDT | 2024-06-21 | 932.55 | 738.20 | 750.10 | +92.51 | +11.01% | 3 | 336 | 6.59% |
| NDXP240628P18200000 | 2024-04-16 2:58PM EDT | 2024-06-28 | 733.64 | 741.00 | 759.30 | 0.00 | - | 2 | 2 | 7.24% |
| NDX240719P18200000 | 2024-04-16 3:16PM EDT | 2024-07-19 | 790.49 | 799.80 | 810.60 | 0.00 | - | 2 | 3 | 9.25% |
| NDX240816P18200000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 679.96 | 620.50 | 628.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240920P18200000 | 2024-02-08 3:04PM EDT | 2024-09-20 | 949.90 | 859.20 | 871.10 | 0.00 | - | 10 | 17 | 8.87% |
| NDXP240930P18200000 | 2024-01-24 11:54AM EDT | 2024-09-30 | 1,021.08 | 884.70 | 901.60 | 0.00 | - | - | 3 | 9.43% |
| NDX241220P18200000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 1,404.00 | 1,083.80 | 1,093.00 | 0.00 | - | 8 | 44 | 11.55% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 17.81% |
| NDX250321P18200000 | 2024-04-30 12:03PM EDT | 2025-03-21 | 1,214.10 | 1,145.60 | 1,233.80 | 0.00 | - | 5 | 82 | 12.09% |
© 2024 Yahoo. All rights reserved.