NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:18700.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18700000 | 2024-05-01 9:41AM EDT | 2024-05-01 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 10 | 79 | 49.71% |
| NDXP240503C18700000 | 2024-04-30 10:55AM EDT | 2024-05-03 | 1.35 | 0.15 | 0.60 | 0.00 | - | 1 | 83 | 31.85% |
| NDXP240506C18700000 | 2024-05-01 10:13AM EDT | 2024-05-06 | 0.42 | 0.20 | 0.75 | -1.16 | -73.42% | 1 | 27 | 23.06% |
| NDXP240507C18700000 | 2024-04-30 12:03PM EDT | 2024-05-07 | 2.54 | 0.35 | 0.95 | 0.00 | - | 1 | 21 | 21.91% |
| NDXP240508C18700000 | 2024-04-30 9:32AM EDT | 2024-05-08 | 4.23 | 0.55 | 1.20 | 0.00 | - | 10 | 19 | 21.04% |
| NDXP240509C18700000 | 2024-04-22 10:59AM EDT | 2024-05-09 | 3.20 | 0.85 | 1.50 | 0.00 | - | 1 | 1 | 20.37% |
| NDXP240510C18700000 | 2024-04-30 9:37AM EDT | 2024-05-10 | 7.65 | 1.25 | 1.85 | 0.00 | - | 4 | 55 | 19.83% |
| NDXP240513C18700000 | 2024-04-19 10:08AM EDT | 2024-05-13 | 15.65 | 1.70 | 2.50 | 0.00 | - | 1 | 1 | 18.07% |
| NDXP240514C18700000 | 2024-04-26 3:23PM EDT | 2024-05-14 | 2.80 | 2.30 | 3.00 | -17.10 | -85.93% | 1 | 10 | 17.85% |
| NDXP240515C18700000 | 2024-04-10 1:33PM EDT | 2024-05-15 | 130.70 | 3.20 | 4.20 | 0.00 | - | - | 3 | 18.09% |
| NDXP240516C18700000 | 2024-04-23 10:33AM EDT | 2024-05-16 | 21.45 | 3.90 | 5.50 | 0.00 | - | - | 1 | 18.24% |
| NDX240517C18700000 | 2024-05-01 11:29AM EDT | 2024-05-17 | 5.00 | 4.70 | 5.10 | -10.90 | -68.55% | 4 | 232 | 17.49% |
| NDXP240520C18700000 | 2024-04-22 9:59AM EDT | 2024-05-20 | 15.05 | 5.50 | 8.40 | 0.00 | - | 1 | 0 | 17.47% |
| NDXP240521C18700000 | 2024-04-26 2:29PM EDT | 2024-05-21 | 39.02 | 6.70 | 9.70 | 0.00 | - | 1 | 4 | 17.48% |
| NDXP240524C18700000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 56.38 | 14.60 | 15.60 | 0.00 | - | 1 | 31 | 17.86% |
| NDXP240528C18700000 | 2024-05-01 12:12PM EDT | 2024-05-28 | 18.50 | 16.20 | 19.30 | -20.70 | -52.81% | 2 | 1 | 17.26% |
| NDXP240529C18700000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 49.95 | 17.90 | 21.40 | 0.00 | - | - | 1 | 17.33% |
| NDXP240530C18700000 | 2024-04-24 10:06AM EDT | 2024-05-30 | 21.15 | 19.60 | 23.90 | -49.75 | -70.17% | 1 | 1 | 17.45% |
| NDXP240531C18700000 | 2024-05-01 10:13AM EDT | 2024-05-31 | 24.98 | 23.00 | 25.10 | -45.32 | -64.47% | 2 | 8 | 17.36% |
| NDXP240603C18700000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 68.08 | 25.80 | 29.00 | 0.00 | - | 1 | 1 | 17.12% |
| NDXP240607C18700000 | 2024-04-26 9:39AM EDT | 2024-06-07 | 88.80 | 37.90 | 40.40 | 0.00 | - | 1 | 3 | 17.54% |
| NDX240621C18700000 | 2024-04-29 9:44AM EDT | 2024-06-21 | 152.70 | 71.60 | 73.20 | 0.00 | - | 2 | 62 | 17.66% |
| NDXP240628C18700000 | 2024-04-26 9:56AM EDT | 2024-06-28 | 174.45 | 91.80 | 95.90 | 0.00 | - | 1 | 7 | 18.03% |
| NDX240719C18700000 | 2024-04-29 12:39PM EDT | 2024-07-19 | 279.76 | 154.00 | 156.30 | 0.00 | - | 1 | 52 | 18.38% |
| NDX240816C18700000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 345.30 | 247.70 | 251.00 | 0.00 | - | 2 | 7 | 19.20% |
| NDX240920C18700000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 371.81 | 369.50 | 372.70 | 0.00 | - | 2 | 45 | 20.09% |
| NDX241018C18700000 | 2024-04-09 2:02PM EDT | 2024-10-18 | 897.30 | 469.30 | 475.40 | 0.00 | - | - | 3 | 20.84% |
| NDX241220C18700000 | 2024-03-20 10:07AM EDT | 2024-12-20 | 1,232.47 | 674.00 | 694.30 | 0.00 | - | 10 | 35 | 22.11% |
| NDX250321C18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,480.00 | 1,482.30 | 1,513.80 | 0.00 | - | - | 15 | 31.65% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,225.80 | 1,360.20 | 0.00 | - | - | 3 | 25.88% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 17.50% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18700000 | 2024-04-12 9:43AM EDT | 2024-05-17 | 662.70 | 1,333.20 | 1,354.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240621P18700000 | 2024-04-15 3:09PM EDT | 2024-06-21 | 1,070.50 | 1,317.10 | 1,333.80 | 0.00 | - | 3 | 47 | 0.00% |
| NDX240719P18700000 | 2024-03-11 12:34PM EDT | 2024-07-19 | 995.50 | 895.20 | 904.80 | 0.00 | - | 12 | 12 | 0.00% |
| NDX240920P18700000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 887.30 | 1,473.30 | 1,481.70 | 0.00 | - | 2 | 46 | 11.47% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241220P18700000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 1,407.40 | 1,504.70 | 1,512.70 | 0.00 | - | 1 | 35 | 9.89% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 0.00% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 1,569.20 | 1,727.70 | 0.00 | - | - | 3 | 11.26% |
© 2024 Yahoo. All rights reserved.