NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Strike:18800.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18800000 | 2024-04-29 10:21AM EDT | 2024-05-01 | 0.59 | 0.00 | 0.30 | 0.00 | - | 9 | 10 | 50.29% |
| NDXP240502C18800000 | 2024-05-01 10:17AM EDT | 2024-05-02 | 0.15 | 0.00 | 0.45 | -1.35 | -90.00% | 2 | 4 | 39.28% |
| NDXP240503C18800000 | 2024-04-25 4:05PM EDT | 2024-05-03 | 4.26 | 0.15 | 0.60 | 0.00 | - | 1 | 2 | 33.01% |
| NDXP240506C18800000 | 2024-04-30 2:23PM EDT | 2024-05-06 | 1.05 | 0.20 | 0.75 | 0.00 | - | 1 | 8 | 23.89% |
| NDXP240507C18800000 | 2024-04-30 11:04AM EDT | 2024-05-07 | 1.75 | 0.30 | 0.90 | 0.00 | - | 1 | 0 | 22.56% |
| NDXP240508C18800000 | 2024-04-30 9:33AM EDT | 2024-05-08 | 2.79 | 0.40 | 1.05 | 0.00 | - | 17 | 28 | 21.46% |
| NDXP240509C18800000 | 2024-04-22 10:59AM EDT | 2024-05-09 | 2.30 | 0.60 | 1.25 | 0.00 | - | 2 | 1 | 20.64% |
| NDXP240510C18800000 | 2024-04-29 3:00PM EDT | 2024-05-10 | 6.35 | 0.90 | 1.55 | 0.00 | - | 3 | 5 | 20.09% |
| NDXP240513C18800000 | 2024-04-19 10:08AM EDT | 2024-05-13 | 11.65 | 1.20 | 2.05 | 0.00 | - | 1 | 1 | 18.24% |
| NDXP240514C18800000 | 2024-04-22 9:30AM EDT | 2024-05-14 | 5.40 | 1.60 | 2.55 | 0.00 | - | - | 1 | 18.07% |
| NDXP240515C18800000 | 2024-04-18 9:39AM EDT | 2024-05-15 | 23.70 | 2.25 | 3.30 | 0.00 | - | - | 1 | 18.08% |
| NDXP240516C18800000 | 2024-04-22 9:47AM EDT | 2024-05-16 | 8.68 | 2.65 | 4.30 | 0.00 | - | 1 | 1 | 18.18% |
| NDX240517C18800000 | 2024-04-29 11:07AM EDT | 2024-05-17 | 18.70 | 3.40 | 4.20 | 0.00 | - | 2 | 29 | 17.57% |
| NDXP240520C18800000 | 2024-04-22 9:59AM EDT | 2024-05-20 | 11.05 | 3.60 | 6.50 | 0.00 | - | 1 | 0 | 17.31% |
| NDXP240521C18800000 | 2024-04-25 10:42AM EDT | 2024-05-21 | 10.68 | 4.60 | 7.50 | 0.00 | - | - | 3 | 17.29% |
| NDXP240524C18800000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 23.50 | 10.60 | 11.80 | 0.00 | - | 1 | 3 | 17.49% |
| NDXP240530C18800000 | 2024-04-24 10:06AM EDT | 2024-05-30 | 15.45 | 13.90 | 18.60 | -40.98 | -72.62% | 1 | 1 | 17.07% |
| NDXP240531C18800000 | 2024-04-25 10:12AM EDT | 2024-05-31 | 29.75 | 17.30 | 19.20 | 0.00 | - | 1 | 2 | 16.90% |
| NDX240621C18800000 | 2024-05-01 12:32PM EDT | 2024-06-21 | 60.28 | 59.40 | 61.10 | -79.76 | -56.96% | 3 | 139 | 17.22% |
| NDXP240628C18800000 | 2024-04-26 1:32PM EDT | 2024-06-28 | 172.70 | 78.10 | 81.70 | 0.00 | - | 3 | 5 | 17.60% |
| NDX240719C18800000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 142.80 | 134.50 | 136.80 | -94.20 | -39.75% | 4 | 92 | 17.93% |
| NDX240816C18800000 | 2024-04-22 1:41PM EDT | 2024-08-16 | 239.10 | 223.40 | 226.90 | 0.00 | - | 2 | 9 | 18.78% |
| NDX240920C18800000 | 2024-04-10 1:24PM EDT | 2024-09-20 | 707.50 | 339.30 | 343.50 | 0.00 | - | 1 | 26 | 19.66% |
| NDX241018C18800000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 642.18 | 436.00 | 443.60 | 0.00 | - | 1 | 7 | 20.44% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 21.58% |
| NDXP241231C18800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 1,203.35 | 1,125.00 | 1,140.80 | 0.00 | - | 1 | 0 | 30.10% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 28.85% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 1,164.30 | 1,322.20 | 0.00 | - | - | 3 | 25.59% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18800000 | 2024-03-22 11:20AM EDT | 2024-05-17 | 654.00 | 1,691.90 | 1,711.90 | 0.00 | - | 2 | 3 | 50.21% |
| NDX240621P18800000 | 2024-04-04 11:49AM EDT | 2024-06-21 | 711.42 | 1,393.50 | 1,412.20 | 0.00 | - | 6 | 3 | 0.00% |
| NDXP240628P18800000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P18800000 | 2024-03-20 12:14PM EDT | 2024-07-19 | 978.10 | 1,661.30 | 1,680.60 | 0.00 | - | 11 | 20 | 21.91% |
| NDX240920P18800000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 931.60 | 1,540.50 | 1,551.00 | 0.00 | - | 1 | 1 | 12.04% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P18800000 | 2024-02-29 11:08AM EDT | 2024-12-20 | 1,247.80 | 1,147.30 | 1,157.40 | 0.00 | - | - | 1 | 0.00% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 1,566.60 | 1,581.00 | 0.00 | - | 1 | 1 | 9.74% |
| NDX250620P18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,691.40 | 1,611.30 | 1,795.70 | 0.00 | - | - | 3 | 11.56% |
© 2024 Yahoo. All rights reserved.