NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:18300.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18300000 | 2024-04-30 4:13PM EDT | 2024-05-01 | 0.18 | 0.10 | 0.30 | -0.35 | -66.04% | 1 | 266 | 37.50% |
| NDXP240502C18300000 | 2024-05-01 10:12AM EDT | 2024-05-02 | 0.25 | 0.30 | 0.65 | -2.00 | -88.89% | 4 | 25 | 28.74% |
| NDXP240503C18300000 | 2024-05-01 10:08AM EDT | 2024-05-03 | 1.23 | 1.10 | 1.60 | -13.17 | -91.46% | 4 | 79 | 26.15% |
| NDXP240506C18300000 | 2024-05-01 10:13AM EDT | 2024-05-06 | 1.93 | 2.30 | 2.75 | -6.45 | -76.97% | 1 | 84 | 19.92% |
| NDXP240507C18300000 | 2024-04-30 10:35AM EDT | 2024-05-07 | 21.95 | 3.70 | 4.40 | 0.00 | - | 40 | 52 | 19.81% |
| NDXP240508C18300000 | 2024-04-24 11:36AM EDT | 2024-05-08 | 4.85 | 5.30 | 6.10 | -28.78 | -85.58% | 1 | 40 | 19.56% |
| NDXP240509C18300000 | 2024-04-30 4:00PM EDT | 2024-05-09 | 13.55 | 7.20 | 8.10 | 0.00 | - | 21 | 20 | 19.39% |
| NDXP240510C18300000 | 2024-04-25 9:57AM EDT | 2024-05-10 | 16.60 | 9.80 | 10.70 | 0.00 | - | 1 | 5 | 19.39% |
| NDXP240513C18300000 | 2024-04-29 9:57AM EDT | 2024-05-13 | 12.75 | 13.10 | 14.30 | -45.87 | -78.25% | 1 | 3 | 18.04% |
| NDXP240514C18300000 | 2024-05-01 9:36AM EDT | 2024-05-14 | 16.50 | 16.30 | 17.50 | -25.40 | -60.62% | 1 | 17 | 18.16% |
| NDXP240516C18300000 | 2024-04-23 9:56AM EDT | 2024-05-16 | 53.40 | 24.90 | 27.20 | 0.00 | - | 1 | 2 | 18.84% |
| NDX240517C18300000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 26.65 | 26.70 | 27.80 | -49.25 | -64.89% | 1 | 54 | 18.38% |
| NDXP240520C18300000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 33.51 | 31.80 | 35.30 | -27.69 | -45.25% | 1 | 1 | 18.03% |
| NDXP240521C18300000 | 2024-04-16 2:04PM EDT | 2024-05-21 | 203.62 | 36.40 | 39.30 | 0.00 | - | - | 12 | 18.12% |
| NDXP240522C18300000 | 2024-04-26 9:50AM EDT | 2024-05-22 | 103.85 | 40.00 | 43.40 | 0.00 | - | 1 | 1 | 18.20% |
| NDXP240524C18300000 | 2024-04-29 9:43AM EDT | 2024-05-24 | 136.55 | 57.20 | 58.90 | 0.00 | - | 1 | 7 | 19.09% |
| NDXP240528C18300000 | 2024-04-24 9:54AM EDT | 2024-05-28 | 147.65 | 63.10 | 66.60 | 0.00 | - | - | 1 | 18.38% |
| NDXP240531C18300000 | 2024-04-26 9:55AM EDT | 2024-05-31 | 159.25 | 76.80 | 80.20 | 0.00 | - | 1 | 6 | 18.59% |
| NDXP240607C18300000 | 2024-04-22 1:13PM EDT | 2024-06-07 | 116.05 | 106.60 | 110.20 | 0.00 | - | 1 | 2 | 18.84% |
| NDX240621C18300000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 188.62 | 163.80 | 165.70 | 0.00 | - | 27 | 323 | 19.00% |
| NDXP240628C18300000 | 2024-04-29 11:37AM EDT | 2024-06-28 | 312.46 | 192.80 | 197.80 | 0.00 | - | 1 | 10 | 19.30% |
| NDX240719C18300000 | 2024-04-30 10:42AM EDT | 2024-07-19 | 412.85 | 277.20 | 280.40 | 0.00 | - | 1 | 17 | 19.63% |
| NDX240816C18300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 502.00 | 389.80 | 393.80 | 0.00 | - | 1 | 7 | 20.29% |
| NDX240920C18300000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 717.72 | 531.40 | 535.40 | 0.00 | - | 1 | 105 | 21.16% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 2024-09-30 | 988.10 | 565.00 | 574.80 | 0.00 | - | 1 | 55 | 21.38% |
| NDX241018C18300000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 847.61 | 649.10 | 656.60 | 0.00 | - | - | 1 | 22.04% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 31.92% |
| NDX241220C18300000 | 2024-04-01 12:42PM EDT | 2024-12-20 | 1,553.20 | 904.20 | 911.20 | 0.00 | - | 110 | 128 | 23.57% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 26.43% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 23.81% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18300000 | 2024-04-30 11:49AM EDT | 2024-05-01 | 676.85 | 906.70 | 933.00 | 0.00 | - | 4 | 2 | 0.00% |
| NDXP240502P18300000 | 2024-04-09 3:02PM EDT | 2024-05-02 | 414.00 | 891.70 | 917.50 | 0.00 | - | 4 | 5 | 0.00% |
| NDXP240503P18300000 | 2024-04-30 2:51PM EDT | 2024-05-03 | 735.84 | 899.60 | 923.40 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP240506P18300000 | 2024-04-10 1:21PM EDT | 2024-05-06 | 450.79 | 889.70 | 914.60 | 0.00 | - | - | 0 | 0.00% |
| NDXP240507P18300000 | 2024-04-23 9:48AM EDT | 2024-05-07 | 883.50 | 891.50 | 915.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP240509P18300000 | 2024-04-25 9:40AM EDT | 2024-05-09 | 1,056.70 | 888.90 | 913.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18300000 | 2024-04-26 9:41AM EDT | 2024-05-10 | 700.40 | 885.50 | 908.70 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP240513P18300000 | 2024-04-19 2:46PM EDT | 2024-05-13 | 1,253.27 | 896.20 | 919.50 | 0.00 | - | 15 | 15 | 0.00% |
| NDXP240516P18300000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 447.50 | 903.00 | 924.80 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240517P18300000 | 2024-04-30 2:51PM EDT | 2024-05-17 | 752.56 | 890.90 | 911.30 | 0.00 | - | 1 | 15 | 0.00% |
| NDXP240524P18300000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 779.00 | 907.20 | 926.80 | 0.00 | - | 4 | 6 | 0.00% |
| NDXP240528P18300000 | 2024-04-26 1:46PM EDT | 2024-05-28 | 640.68 | 918.10 | 937.50 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 2024-05-29 | 645.32 | 896.00 | 949.90 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240530P18300000 | 2024-04-24 2:31PM EDT | 2024-05-30 | 848.10 | 909.30 | 936.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP240531P18300000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 940.51 | 920.60 | 943.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240607P18300000 | 2024-04-16 4:04PM EDT | 2024-06-07 | 762.02 | 926.90 | 943.50 | 0.00 | - | - | 4 | 0.00% |
| NDX240621P18300000 | 2024-04-16 3:37PM EDT | 2024-06-21 | 789.01 | 950.70 | 959.10 | 0.00 | - | 8 | 305 | 0.00% |
| NDXP240628P18300000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240719P18300000 | 2024-04-11 2:22PM EDT | 2024-07-19 | 564.32 | 993.20 | 1,000.00 | 0.00 | - | 8 | 20 | 8.93% |
| NDX240816P18300000 | 2024-03-22 10:02AM EDT | 2024-08-16 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | - | 1 | 1 | 19.76% |
| NDX240920P18300000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 1,206.78 | 1,100.80 | 1,109.00 | 0.00 | - | 3 | 116 | 10.77% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 1,142.40 | 1,153.90 | 0.00 | - | 1 | 1 | 11.09% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 1,264.30 | 1,271.60 | 0.00 | - | 2 | 116 | 12.01% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 1,269.90 | 1,285.70 | 0.00 | - | 1 | 1 | 12.03% |
© 2024 Yahoo. All rights reserved.