NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17000.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C17000000 | 2024-05-01 3:52PM EDT | 2024-05-08 | 458.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240509C17000000 | 2024-05-01 3:00PM EDT | 2024-05-09 | 696.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240510C17000000 | 2024-04-23 12:45PM EDT | 2024-05-10 | 632.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240513C17000000 | 2024-05-06 10:51AM EDT | 2024-05-13 | 1,009.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240516C17000000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 523.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517C17000000 | 2024-05-02 11:53AM EDT | 2024-05-17 | 571.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NDXP240520C17000000 | 2024-05-02 3:53PM EDT | 2024-05-20 | 641.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240522C17000000 | 2024-04-19 1:49PM EDT | 2024-05-22 | 549.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 2024-05-23 | 608.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524C17000000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 983.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 2024-05-30 | 681.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240531C17000000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 1,034.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 684.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17000000 | 2024-05-03 1:44PM EDT | 2024-06-07 | 1,042.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621C17000000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 823.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NDXP240628C17000000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 768.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1,068.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 18.64% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 11.78% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 1,685.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C17000000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,274.83 | 2,217.60 | 2,244.00 | 0.00 | - | 1 | 187 | 29.70% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX250117C17000000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 2,150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250516C17000000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,398.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 4.01% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17000000 | 2024-05-06 11:12AM EDT | 2024-05-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| NDXP240508P17000000 | 2024-05-06 2:03PM EDT | 2024-05-08 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240509P17000000 | 2024-05-06 12:19PM EDT | 2024-05-09 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240510P17000000 | 2024-05-06 12:59PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NDXP240513P17000000 | 2024-05-06 10:53AM EDT | 2024-05-13 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240514P17000000 | 2024-05-03 9:33AM EDT | 2024-05-14 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240515P17000000 | 2024-05-06 3:10PM EDT | 2024-05-15 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240516P17000000 | 2024-05-06 3:58PM EDT | 2024-05-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240517P17000000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NDXP240520P17000000 | 2024-05-02 3:13PM EDT | 2024-05-20 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240521P17000000 | 2024-05-06 9:30AM EDT | 2024-05-21 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240522P17000000 | 2024-04-26 12:53PM EDT | 2024-05-22 | 102.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240523P17000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 185.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240524P17000000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240529P17000000 | 2024-04-29 10:18AM EDT | 2024-05-29 | 119.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240530P17000000 | 2024-04-30 1:55PM EDT | 2024-05-30 | 150.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240531P17000000 | 2024-05-06 11:54AM EDT | 2024-05-31 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240603P17000000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 173.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240604P17000000 | 2024-04-29 9:42AM EDT | 2024-06-04 | 145.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240605P17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 222.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240607P17000000 | 2024-05-03 9:53AM EDT | 2024-06-07 | 99.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P17000000 | 2024-05-06 10:10AM EDT | 2024-06-14 | 103.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P17000000 | 2024-05-06 4:05PM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDXP240628P17000000 | 2024-05-06 1:18PM EDT | 2024-06-28 | 134.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240719P17000000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 167.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816P17000000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 245.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920P17000000 | 2024-05-06 4:07PM EDT | 2024-09-20 | 309.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| NDXP240930P17000000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 521.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX241018P17000000 | 2024-04-10 3:25PM EDT | 2024-10-18 | 484.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241220P17000000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 734.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NDXP241231P17000000 | 2024-04-02 1:04PM EDT | 2024-12-31 | 631.90 | 664.90 | 704.20 | 0.00 | - | 1 | 2 | 20.70% |
| NDX250117P17000000 | 2024-05-06 11:07AM EDT | 2025-01-17 | 578.37 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| NDX250221P17000000 | 2024-04-23 12:31PM EDT | 2025-02-21 | 827.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.