NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18600.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18600000 | 2024-05-01 3:25PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 80 | 41.41% |
| NDXP240502C18600000 | 2024-05-01 1:36PM EDT | 2024-05-02 | 0.36 | 0.00 | 0.35 | -0.57 | -61.29% | 4 | 21 | 34.46% |
| NDXP240503C18600000 | 2024-05-01 12:53PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.45 | -1.37 | -75.27% | 7 | 30 | 28.83% |
| NDXP240506C18600000 | 2024-05-01 3:45PM EDT | 2024-05-06 | 0.54 | 0.00 | 0.55 | -1.61 | -74.88% | 14 | 30 | 20.81% |
| NDXP240507C18600000 | 2024-04-30 12:03PM EDT | 2024-05-07 | 3.66 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 19.76% |
| NDXP240508C18600000 | 2024-04-30 11:08AM EDT | 2024-05-08 | 2.30 | 0.00 | 0.90 | -3.35 | -59.29% | 12 | 18 | 19.00% |
| NDXP240509C18600000 | 2024-04-19 3:00PM EDT | 2024-05-09 | 7.17 | 0.30 | 1.30 | 0.00 | - | 1 | 1 | 18.69% |
| NDXP240510C18600000 | 2024-05-01 4:10PM EDT | 2024-05-10 | 1.12 | 0.75 | 1.80 | -8.03 | -87.76% | 31 | 4 | 18.45% |
| NDXP240514C18600000 | 2024-04-23 1:55PM EDT | 2024-05-14 | 20.50 | 2.00 | 3.30 | 0.00 | - | 2 | 3 | 16.91% |
| NDXP240515C18600000 | 2024-04-29 9:38AM EDT | 2024-05-15 | 35.21 | 3.20 | 4.50 | 0.00 | - | 1 | 4 | 17.10% |
| NDXP240516C18600000 | 2024-04-23 10:33AM EDT | 2024-05-16 | 28.77 | 3.10 | 6.70 | 0.00 | - | 2 | 4 | 17.63% |
| NDX240517C18600000 | 2024-05-01 12:56PM EDT | 2024-05-17 | 7.20 | 4.90 | 6.00 | -15.40 | -68.14% | 15 | 61 | 16.80% |
| NDXP240520C18600000 | 2024-05-01 10:13AM EDT | 2024-05-20 | 10.30 | 5.90 | 9.90 | -28.30 | -73.32% | 2 | 7 | 16.86% |
| NDXP240521C18600000 | 2024-04-29 9:40AM EDT | 2024-05-21 | 54.00 | 8.00 | 11.10 | 0.00 | - | 3 | 3 | 16.80% |
| NDXP240524C18600000 | 2024-04-29 1:53PM EDT | 2024-05-24 | 78.50 | 17.20 | 19.60 | 0.00 | - | 5 | 7 | 17.59% |
| NDXP240528C18600000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 50.10 | 20.10 | 23.40 | 0.00 | - | - | 1 | 16.92% |
| NDXP240529C18600000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 63.15 | 22.50 | 26.10 | 0.00 | - | - | 1 | 17.04% |
| NDXP240531C18600000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 30.90 | 27.80 | 31.40 | -65.80 | -68.05% | 1 | 3 | 17.22% |
| NDXP240603C18600000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 84.95 | 31.70 | 35.50 | 0.00 | - | 1 | 1 | 16.94% |
| NDXP240607C18600000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 63.35 | 45.80 | 49.70 | -65.30 | -50.76% | 11 | 4 | 17.49% |
| NDXP240614C18600000 | 2024-04-25 12:30PM EDT | 2024-06-14 | 90.90 | 67.90 | 72.10 | 0.00 | - | - | 1 | 17.90% |
| NDX240621C18600000 | 2024-04-29 3:40PM EDT | 2024-06-21 | 174.59 | 83.40 | 87.60 | 0.00 | - | 2 | 99 | 17.70% |
| NDXP240628C18600000 | 2024-04-23 11:53AM EDT | 2024-06-28 | 167.50 | 106.30 | 112.30 | 0.00 | - | 1 | 3 | 18.07% |
| NDX240719C18600000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 313.75 | 173.00 | 178.60 | 0.00 | - | 1 | 43 | 18.48% |
| NDX240816C18600000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 353.90 | 271.90 | 279.40 | 0.00 | - | 1 | 5 | 19.33% |
| NDX240920C18600000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 529.86 | 395.60 | 404.50 | 0.00 | - | 1 | 23 | 20.19% |
| NDX241018C18600000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 572.32 | 499.20 | 509.50 | 0.00 | - | 1 | 3 | 20.93% |
| NDX241220C18600000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 809.40 | 740.60 | 752.10 | 0.00 | - | 1 | 50 | 22.57% |
| NDXP241231C18600000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 886.60 | 770.80 | 788.10 | 0.00 | - | 1 | 1 | 22.73% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,373.10 | 1,245.20 | 1,417.70 | 0.00 | - | 7 | 7 | 26.14% |
| NDX251219C18600000 | 2024-03-04 11:38AM EDT | 2025-12-19 | 2,484.00 | 2,364.00 | 2,564.00 | 0.00 | - | 1 | 7 | 34.78% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18600000 | 2024-04-03 12:31PM EDT | 2024-05-01 | 483.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240502P18600000 | 2024-04-03 12:31PM EDT | 2024-05-02 | 486.75 | 1,239.00 | 1,255.20 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240503P18600000 | 2024-04-30 1:47PM EDT | 2024-05-03 | 996.95 | 1,236.20 | 1,251.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240508P18600000 | 2024-04-03 1:55PM EDT | 2024-05-08 | 515.44 | 1,224.00 | 1,252.00 | 0.00 | - | 9 | 9 | 0.00% |
| NDX240517P18600000 | 2024-04-15 12:27PM EDT | 2024-05-17 | 709.59 | 1,209.50 | 1,236.80 | 0.00 | - | 1 | 20 | 0.00% |
| NDXP240524P18600000 | 2024-04-10 1:51PM EDT | 2024-05-24 | 740.79 | 1,201.80 | 1,226.50 | 0.00 | - | - | 2 | 0.00% |
| NDX240621P18600000 | 2024-03-28 11:24AM EDT | 2024-06-21 | 632.00 | 928.20 | 945.10 | 0.00 | - | 1 | 109 | 0.00% |
| NDXP240628P18600000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 766.45 | 663.90 | 675.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240719P18600000 | 2024-04-10 3:24PM EDT | 2024-07-19 | 834.50 | 1,220.50 | 1,240.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240920P18600000 | 2024-03-26 10:15AM EDT | 2024-09-20 | 836.70 | 1,407.00 | 1,416.30 | 0.00 | - | 5 | 8 | 12.42% |
| NDX241018P18600000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 1,531.60 | 1,327.20 | 1,342.70 | 0.00 | - | - | 1 | 8.78% |
| NDX241220P18600000 | 2024-04-12 1:11PM EDT | 2024-12-20 | 1,212.60 | 1,422.00 | 1,439.40 | 0.00 | - | 2 | 42 | 10.32% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,706.90 | 1,499.60 | 1,688.30 | 0.00 | - | 7 | 7 | 11.90% |
| NDX251219P18600000 | 2023-12-18 4:03PM EDT | 2025-12-19 | 2,034.00 | 1,900.00 | 2,090.00 | 0.00 | - | - | 1 | 14.82% |
© 2024 Yahoo. All rights reserved.