NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:18000.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18000000 | 2024-05-07 9:41AM EDT | 2024-05-07 | 127.72 | 120.00 | 126.00 | +17.42 | +16.81% | 6 | 93 | 19.99% |
| NDXP240508C18000000 | 2024-05-07 9:32AM EDT | 2024-05-08 | 156.89 | 138.40 | 144.40 | +52.89 | +50.86% | 226 | 168 | 17.89% |
| NDXP240509C18000000 | 2024-05-06 3:15PM EDT | 2024-05-09 | 123.64 | 163.00 | 168.60 | 0.00 | - | 47 | 38 | 18.51% |
| NDXP240510C18000000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 147.00 | 177.60 | 182.40 | 0.00 | - | 114 | 248 | 17.92% |
| NDXP240513C18000000 | 2024-05-06 3:28PM EDT | 2024-05-13 | 163.50 | 203.50 | 209.00 | 0.00 | - | 3 | 34 | 16.29% |
| NDXP240514C18000000 | 2024-05-03 9:44AM EDT | 2024-05-14 | 135.40 | 217.30 | 222.30 | 0.00 | - | 1 | 5 | 16.51% |
| NDXP240515C18000000 | 2024-05-06 12:35PM EDT | 2024-05-15 | 191.57 | 243.60 | 248.70 | 0.00 | - | 16 | 17 | 17.94% |
| NDXP240516C18000000 | 2024-05-06 9:37AM EDT | 2024-05-16 | 205.80 | 259.00 | 263.90 | 0.00 | - | 1 | 9 | 18.31% |
| NDX240517C18000000 | 2024-05-06 4:04PM EDT | 2024-05-17 | 260.10 | 265.00 | 269.80 | 0.00 | - | 80 | 399 | 17.94% |
| NDXP240520C18000000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 142.40 | 288.00 | 293.00 | 0.00 | - | 3 | 5 | 17.56% |
| NDXP240521C18000000 | 2024-05-03 1:29PM EDT | 2024-05-21 | 213.29 | 298.20 | 304.20 | 0.00 | - | 1 | 1 | 17.74% |
| NDXP240522C18000000 | 2024-05-06 11:46AM EDT | 2024-05-22 | 269.61 | 310.90 | 317.60 | 0.00 | - | 3 | 11 | 18.08% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 343.90 | 353.80 | 0.00 | - | 2 | 4 | 19.88% |
| NDXP240524C18000000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 303.09 | 356.50 | 362.20 | 0.00 | - | 2 | 100 | 19.85% |
| NDXP240528C18000000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 129.76 | 364.00 | 373.10 | 0.00 | - | 1 | 27 | 18.58% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 371.70 | 386.40 | 0.00 | - | 1 | 39 | 18.91% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 2024-05-30 | 126.50 | 381.80 | 392.10 | 0.00 | - | 1 | 2 | 18.82% |
| NDXP240531C18000000 | 2024-05-06 3:44PM EDT | 2024-05-31 | 403.97 | 395.10 | 402.30 | +37.77 | +10.31% | 1 | 22 | 18.98% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 427.20 | 439.60 | 0.00 | - | - | 1 | 18.83% |
| NDXP240607C18000000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 348.90 | 450.90 | 457.60 | 0.00 | - | 1 | 5 | 19.39% |
| NDXP240614C18000000 | 2024-05-03 2:31PM EDT | 2024-06-14 | 414.19 | 496.60 | 504.10 | 0.00 | - | 1 | 1 | 19.54% |
| NDX240621C18000000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 523.05 | 533.40 | 539.30 | 0.00 | - | 47 | 646 | 19.38% |
| NDXP240628C18000000 | 2024-05-06 10:28AM EDT | 2024-06-28 | 521.94 | 573.00 | 584.70 | 0.00 | - | 4 | 26 | 19.71% |
| NDX240719C18000000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 655.41 | 689.80 | 697.80 | 0.00 | - | 2 | 43 | 20.18% |
| NDX240816C18000000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 501.65 | 834.90 | 844.40 | 0.00 | - | 2 | 15 | 21.05% |
| NDX240920C18000000 | 2024-05-06 12:44PM EDT | 2024-09-20 | 948.00 | 1,007.00 | 1,015.60 | 0.00 | - | 335 | 489 | 22.05% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 17.14% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 24.98% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 28.82% |
| NDX241220C18000000 | 2024-05-06 10:32AM EDT | 2024-12-20 | 1,360.20 | 1,419.20 | 1,431.50 | 0.00 | - | 1 | 273 | 24.43% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 31.19% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 1,536.90 | 1,548.00 | 0.00 | - | 8 | 8 | 25.00% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 24.11% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,604.85 | 1,921.80 | 2,174.80 | 0.00 | - | 71 | 72 | 28.03% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 2,368.10 | 2,771.40 | 0.00 | - | 1 | 3 | 29.93% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18000000 | 2024-05-07 9:39AM EDT | 2024-05-07 | 14.00 | 13.00 | 13.90 | -10.00 | -41.67% | 80 | 45 | 11.74% |
| NDXP240508P18000000 | 2024-05-07 9:39AM EDT | 2024-05-08 | 32.70 | 32.40 | 33.70 | -13.70 | -29.53% | 15 | 12 | 12.81% |
| NDXP240509P18000000 | 2024-05-06 4:09PM EDT | 2024-05-09 | 61.62 | 46.20 | 47.70 | 0.00 | - | 3 | 2 | 12.84% |
| NDXP240510P18000000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 78.02 | 61.60 | 63.60 | 0.00 | - | 18 | 30 | 13.38% |
| NDXP240513P18000000 | 2024-05-06 3:53PM EDT | 2024-05-13 | 106.00 | 78.50 | 80.70 | 0.00 | - | 5 | 6 | 11.92% |
| NDXP240515P18000000 | 2024-04-17 12:04PM EDT | 2024-05-15 | 590.00 | 123.10 | 125.80 | 0.00 | - | 1 | 8 | 14.62% |
| NDXP240516P18000000 | 2024-05-06 3:40PM EDT | 2024-05-16 | 165.34 | 133.50 | 136.20 | 0.00 | - | 1 | 10 | 14.76% |
| NDX240517P18000000 | 2024-05-06 1:11PM EDT | 2024-05-17 | 195.00 | 138.60 | 140.80 | 0.00 | - | 7 | 249 | 14.45% |
| NDXP240520P18000000 | 2024-05-06 11:11AM EDT | 2024-05-20 | 218.25 | 157.20 | 160.20 | 0.00 | - | 1 | 2 | 14.21% |
| NDXP240521P18000000 | 2024-05-07 9:37AM EDT | 2024-05-21 | 163.55 | 164.40 | 168.40 | -69.95 | -29.96% | 1 | 4 | 14.30% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 2024-05-23 | 909.15 | 197.20 | 203.40 | 0.00 | - | 1 | 1 | 15.71% |
| NDXP240524P18000000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 268.40 | 206.00 | 209.40 | 0.00 | - | 1 | 4 | 15.65% |
| NDXP240528P18000000 | 2024-05-06 3:49PM EDT | 2024-05-28 | 242.35 | 214.90 | 223.60 | 0.00 | - | 2 | 14 | 14.96% |
| NDXP240531P18000000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 268.70 | 236.00 | 241.00 | 0.00 | - | 2 | 4 | 14.97% |
| NDXP240607P18000000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 540.00 | 267.50 | 272.80 | 0.00 | - | 1 | 2 | 14.73% |
| NDX240621P18000000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 347.57 | 322.30 | 325.80 | 0.00 | - | 41 | 475 | 14.38% |
| NDXP240628P18000000 | 2024-05-02 10:27AM EDT | 2024-06-28 | 764.96 | 347.30 | 355.70 | 0.00 | - | 1 | 65 | 14.49% |
| NDX240719P18000000 | 2024-05-06 2:38PM EDT | 2024-07-19 | 445.70 | 410.60 | 414.90 | 0.00 | - | 1 | 17 | 14.10% |
| NDX240816P18000000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 620.57 | 493.20 | 497.50 | 0.00 | - | 1 | 27 | 14.19% |
| NDX240920P18000000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 861.78 | 576.00 | 582.00 | 0.00 | - | 5 | 117 | 14.16% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 595.80 | 606.20 | 0.00 | - | 2 | 3 | 14.20% |
| NDX241018P18000000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,149.60 | 636.20 | 643.30 | 0.00 | - | 1 | 14 | 14.18% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 721.70 | 729.50 | 0.00 | - | 10 | 18 | 14.76% |
| NDX241220P18000000 | 2024-05-06 10:32AM EDT | 2024-12-20 | 841.70 | 787.60 | 794.10 | 0.00 | - | 1 | 130 | 14.72% |
| NDX250117P18000000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 872.00 | 820.60 | 832.70 | 0.00 | - | 3 | 611 | 14.53% |
| NDX250221P18000000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,039.50 | 1,028.90 | 1,055.30 | 0.00 | - | 1 | 1 | 17.11% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 910.50 | 928.00 | 0.00 | - | 2 | 28 | 14.44% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 943.70 | 966.50 | 0.00 | - | 10 | 10 | 14.42% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 2025-06-20 | 1,195.70 | 1,016.50 | 1,041.80 | 0.00 | - | 2 | 12 | 14.24% |
| NDX251219P18000000 | 2024-05-06 10:36AM EDT | 2025-12-19 | 1,284.00 | 0.00 | 1,239.10 | 0.00 | - | 2 | 105 | 14.02% |
© 2024 Yahoo. All rights reserved.