NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:17100.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17100000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 695.78 | 1,010.70 | 1,026.10 | 0.00 | - | 1 | 18 | 0.00% |
| NDXP240513C17100000 | 2024-04-19 11:59AM EDT | 2024-05-13 | 412.26 | 1,020.50 | 1,045.10 | 0.00 | - | 2 | 1 | 23.39% |
| NDXP240516C17100000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 460.25 | 1,038.40 | 1,058.50 | 0.00 | - | 2 | 4 | 23.96% |
| NDX240517C17100000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 819.10 | 1,040.20 | 1,063.70 | 0.00 | - | 4 | 145 | 24.06% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 473.62 | 1,065.20 | 1,087.40 | 0.00 | - | - | 1 | 22.95% |
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 480.54 | 1,074.90 | 1,094.40 | 0.00 | - | 2 | 27 | 23.19% |
| NDXP240528C17100000 | 2024-04-22 12:12PM EDT | 2024-05-28 | 490.36 | 1,087.50 | 1,109.20 | 0.00 | - | - | 1 | 22.55% |
| NDXP240607C17100000 | 2024-05-02 11:14AM EDT | 2024-06-07 | 657.29 | 1,142.20 | 1,164.50 | 0.00 | - | 1 | 1 | 22.91% |
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 719.20 | 1,215.00 | 1,235.10 | 0.00 | - | 4 | 39 | 22.98% |
| NDXP240628C17100000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 928.23 | 1,236.30 | 1,260.10 | 0.00 | - | - | 1 | 22.60% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 28.32% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 15.07% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 28.89% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17100000 | 2024-05-07 10:43AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.20 | -3.02 | -49.59% | 2 | 9 | 38.92% |
| NDXP240508P17100000 | 2024-05-03 12:17PM EDT | 2024-05-08 | 0.27 | 0.10 | 0.50 | -2.43 | -90.00% | 3 | 3 | 30.10% |
| NDXP240509P17100000 | 2024-05-01 11:18AM EDT | 2024-05-09 | 127.44 | 0.40 | 0.80 | 0.00 | - | 1 | 2 | 25.87% |
| NDXP240510P17100000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 1.77 | 1.20 | 1.60 | 0.00 | - | 11 | 51 | 24.36% |
| NDXP240514P17100000 | 2024-04-30 3:47PM EDT | 2024-05-14 | 96.00 | 4.20 | 4.80 | 0.00 | - | 2 | 10 | 20.17% |
| NDXP240515P17100000 | 2024-05-07 9:30AM EDT | 2024-05-15 | 7.92 | 7.80 | 8.50 | -24.98 | -75.93% | 10 | 1 | 20.96% |
| NDXP240516P17100000 | 2024-04-29 9:36AM EDT | 2024-05-16 | 77.27 | 10.30 | 11.20 | 0.00 | - | 1 | 7 | 20.95% |
| NDX240517P17100000 | 2024-05-07 9:53AM EDT | 2024-05-17 | 12.43 | 11.50 | 11.90 | -3.17 | -20.32% | 34 | 286 | 20.21% |
| NDXP240521P17100000 | 2024-05-06 1:08PM EDT | 2024-05-21 | 27.75 | 19.30 | 20.30 | 0.00 | - | 1 | 2 | 19.38% |
| NDXP240522P17100000 | 2024-05-03 12:06PM EDT | 2024-05-22 | 51.50 | 21.90 | 23.80 | 0.00 | - | 40 | 41 | 19.46% |
| NDXP240523P17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 376.00 | 30.20 | 32.70 | 0.00 | - | 1 | 2 | 20.42% |
| NDXP240524P17100000 | 2024-05-06 3:22PM EDT | 2024-05-24 | 42.00 | 34.40 | 35.40 | 0.00 | - | 1 | 2 | 20.26% |
| NDXP240529P17100000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 156.98 | 41.40 | 44.50 | 0.00 | - | - | 1 | 19.08% |
| NDXP240531P17100000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 50.10 | 49.00 | 50.50 | -5.60 | -10.05% | 1 | 16 | 18.98% |
| NDXP240607P17100000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 114.80 | 69.30 | 71.30 | 0.00 | - | 1 | 4 | 18.66% |
| NDXP240614P17100000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 149.50 | 92.90 | 95.00 | 0.00 | - | 1 | 3 | 18.63% |
| NDX240621P17100000 | 2024-05-06 4:02PM EDT | 2024-06-21 | 113.20 | 103.80 | 105.60 | 0.00 | - | 5 | 69 | 17.82% |
| NDXP240628P17100000 | 2024-05-06 3:41PM EDT | 2024-06-28 | 140.60 | 124.60 | 127.40 | 0.00 | - | 2 | 2 | 17.82% |
| NDX240719P17100000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 184.65 | 172.00 | 174.20 | 0.00 | - | 11 | 109 | 17.14% |
| NDX240816P17100000 | 2024-05-03 11:57AM EDT | 2024-08-16 | 306.10 | 239.60 | 243.10 | 0.00 | - | 6 | 7 | 16.99% |
| NDX240920P17100000 | 2024-04-29 1:56PM EDT | 2024-09-20 | 321.60 | 319.30 | 321.30 | -128.20 | -28.50% | 1 | 33 | 16.85% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 24.42% |
| NDX241018P17100000 | 2023-11-16 10:56AM EDT | 2024-10-18 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | - | - | 1 | 32.20% |
| NDX241115P17100000 | 2023-12-13 10:43AM EDT | 2024-11-15 | 1,161.90 | 1,001.80 | 1,024.80 | 0.00 | - | - | 6 | 29.15% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 20.02% |
| NDXP241231P17100000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 726.00 | 526.90 | 537.20 | 0.00 | - | 5 | 6 | 17.06% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 19.41% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 638.40 | 655.70 | 0.00 | - | 9 | 10 | 16.73% |
| NDX250516P17100000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 799.90 | 711.90 | 730.00 | 0.00 | - | - | 1 | 16.55% |
© 2024 Yahoo. All rights reserved.