NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:18500.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18500000 | 2024-05-01 10:09AM EDT | 2024-05-01 | 0.20 | 0.00 | 0.20 | -0.28 | -58.33% | 3 | 36 | 44.19% |
| NDXP240502C18500000 | 2024-05-01 10:52AM EDT | 2024-05-02 | 0.20 | 0.10 | 0.45 | -0.61 | -75.31% | 3 | 99 | 33.74% |
| NDXP240503C18500000 | 2024-04-30 12:42PM EDT | 2024-05-03 | 2.08 | 0.35 | 0.80 | 0.00 | - | 3 | 49 | 29.27% |
| NDXP240506C18500000 | 2024-05-01 10:13AM EDT | 2024-05-06 | 0.82 | 0.60 | 1.10 | -2.45 | -74.92% | 5 | 22 | 21.46% |
| NDXP240507C18500000 | 2024-04-19 2:40PM EDT | 2024-05-07 | 6.50 | 1.00 | 1.60 | 0.00 | - | 1 | 1 | 20.79% |
| NDXP240508C18500000 | 2024-04-30 11:08AM EDT | 2024-05-08 | 2.27 | 1.60 | 2.30 | -6.78 | -74.92% | 1 | 2 | 20.38% |
| NDXP240509C18500000 | 2024-05-01 9:34AM EDT | 2024-05-09 | 3.05 | 2.40 | 3.00 | -5.04 | -62.30% | 33 | 3 | 19.93% |
| NDXP240510C18500000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 4.19 | 3.30 | 4.00 | -6.31 | -60.10% | 10 | 65 | 19.71% |
| NDXP240513C18500000 | 2024-04-15 10:00AM EDT | 2024-05-13 | 214.60 | 4.50 | 5.40 | 0.00 | - | - | 39 | 18.10% |
| NDXP240514C18500000 | 2024-04-23 1:55PM EDT | 2024-05-14 | 28.50 | 5.90 | 6.80 | 0.00 | - | 2 | 8 | 18.11% |
| NDXP240516C18500000 | 2024-04-23 10:33AM EDT | 2024-05-16 | 38.57 | 9.90 | 11.70 | 0.00 | - | 1 | 4 | 18.66% |
| NDX240517C18500000 | 2024-05-01 11:34AM EDT | 2024-05-17 | 11.08 | 11.30 | 12.00 | -14.27 | -56.29% | 1 | 63 | 18.19% |
| NDXP240521C18500000 | 2024-04-25 3:03PM EDT | 2024-05-21 | 39.36 | 16.70 | 19.70 | 0.00 | - | - | 1 | 18.09% |
| NDXP240524C18500000 | 2024-05-01 10:14AM EDT | 2024-05-24 | 30.55 | 30.10 | 31.70 | -37.25 | -54.94% | 2 | 35 | 18.88% |
| NDXP240531C18500000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 48.45 | 44.50 | 46.70 | -42.04 | -46.46% | 1 | 11 | 18.36% |
| NDXP240607C18500000 | 2024-04-30 11:25AM EDT | 2024-06-07 | 121.00 | 65.70 | 68.30 | 0.00 | - | 1 | 2 | 18.51% |
| NDXP240614C18500000 | 2024-04-24 11:03AM EDT | 2024-06-14 | 162.30 | 91.60 | 94.80 | 0.00 | - | - | 1 | 18.90% |
| NDX240621C18500000 | 2024-04-29 3:40PM EDT | 2024-06-21 | 204.31 | 110.60 | 112.20 | 0.00 | - | 1 | 585 | 18.64% |
| NDXP240628C18500000 | 2024-04-04 2:42PM EDT | 2024-06-28 | 515.00 | 135.20 | 140.00 | 0.00 | - | 3 | 53 | 18.98% |
| NDX240719C18500000 | 2024-04-30 12:03PM EDT | 2024-07-19 | 298.21 | 209.70 | 212.20 | 0.00 | - | 5 | 28 | 19.32% |
| NDX240816C18500000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 482.73 | 315.00 | 318.60 | 0.00 | - | 2 | 197 | 20.09% |
| NDX240920C18500000 | 2024-04-30 2:03PM EDT | 2024-09-20 | 557.25 | 448.20 | 451.50 | 0.00 | - | 1 | 931 | 20.96% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 585.11 | 479.90 | 491.20 | 0.00 | - | 2 | 5 | 21.24% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 552.90 | 560.00 | 0.00 | - | 10 | 13 | 21.67% |
| NDX241220C18500000 | 2024-04-08 11:46AM EDT | 2024-12-20 | 1,315.90 | 803.10 | 809.50 | 0.00 | - | 25 | 63 | 23.28% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 835.80 | 849.20 | 0.00 | - | 1 | 1 | 23.48% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX250620C18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,311.80 | 1,323.00 | 1,455.50 | 0.00 | - | - | 5 | 26.38% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 36.44% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P18500000 | 2024-04-09 2:30PM EDT | 2024-05-02 | 519.80 | 1,120.40 | 1,143.20 | 0.00 | - | - | 2 | 0.00% |
| NDXP240503P18500000 | 2024-04-04 12:05PM EDT | 2024-05-03 | 370.82 | 1,116.60 | 1,138.20 | 0.00 | - | 10 | 10 | 0.00% |
| NDXP240508P18500000 | 2024-04-03 9:34AM EDT | 2024-05-08 | 560.35 | 1,111.10 | 1,134.40 | 0.00 | - | 8 | 8 | 0.00% |
| NDXP240510P18500000 | 2024-04-19 2:52PM EDT | 2024-05-10 | 1,440.25 | 1,106.90 | 1,127.70 | 0.00 | - | 1 | 35 | 0.00% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 2024-05-16 | 796.84 | 1,105.00 | 1,125.10 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P18500000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 1,362.95 | 1,102.20 | 1,122.40 | 0.00 | - | 3 | 25 | 0.00% |
| NDXP240614P18500000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 892.07 | 1,119.20 | 1,136.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621P18500000 | 2024-04-15 2:35PM EDT | 2024-06-21 | 889.23 | 1,120.80 | 1,135.80 | 0.00 | - | 2 | 421 | 0.00% |
| NDXP240628P18500000 | 2024-04-26 9:45AM EDT | 2024-06-28 | 952.30 | 1,126.40 | 1,147.30 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240719P18500000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 1,421.62 | 1,147.00 | 1,155.00 | 0.00 | - | 5 | 14 | 0.00% |
| NDX240816P18500000 | 2024-04-09 10:31AM EDT | 2024-08-16 | 845.00 | 1,187.20 | 1,195.40 | 0.00 | - | 2 | 6 | 0.00% |
| NDX240920P18500000 | 2024-04-17 10:13AM EDT | 2024-09-20 | 1,118.30 | 1,234.30 | 1,242.10 | 0.00 | - | 20 | 296 | 7.62% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 1,245.80 | 1,258.40 | 0.00 | - | - | 1 | 8.24% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 0.00% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 1,140.99 | 1,327.70 | 1,336.70 | 0.00 | - | 5 | 6 | 9.90% |
| NDX241220P18500000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 1,533.46 | 1,370.80 | 1,378.30 | 0.00 | - | 420 | 228 | 10.20% |
| NDX250117P18500000 | 2024-04-22 9:35AM EDT | 2025-01-17 | 1,565.43 | 1,392.10 | 1,404.50 | 0.00 | - | 260 | 326 | 10.24% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 1,470.80 | 1,631.60 | 0.00 | - | - | 5 | 11.82% |
© 2024 Yahoo. All rights reserved.