NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18150.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18150000 | 2024-05-06 4:06PM EDT | 2024-05-07 | 23.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| NDXP240508C18150000 | 2024-05-06 4:00PM EDT | 2024-05-08 | 50.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDXP240509C18150000 | 2024-05-02 3:04PM EDT | 2024-05-09 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240510C18150000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 85.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| NDXP240513C18150000 | 2024-05-06 3:42PM EDT | 2024-05-13 | 90.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NDXP240514C18150000 | 2024-04-30 2:28PM EDT | 2024-05-14 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDXP240515C18150000 | 2024-05-03 9:46AM EDT | 2024-05-15 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240516C18150000 | 2024-05-06 11:10AM EDT | 2024-05-16 | 136.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240517C18150000 | 2024-05-06 2:34PM EDT | 2024-05-17 | 155.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240520C18150000 | 2024-05-06 1:26PM EDT | 2024-05-20 | 162.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDXP240521C18150000 | 2024-05-06 11:29AM EDT | 2024-05-21 | 171.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240524C18150000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 88.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NDXP240531C18150000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 287.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| NDXP240607C18150000 | 2024-05-06 12:14PM EDT | 2024-06-07 | 312.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX240621C18150000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 222.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240628C18150000 | 2024-05-06 3:13PM EDT | 2024-06-28 | 456.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18150000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 90.88 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NDXP240508P18150000 | 2024-05-03 2:31PM EDT | 2024-05-08 | 263.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240509P18150000 | 2024-04-15 1:31PM EDT | 2024-05-09 | 555.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240510P18150000 | 2024-05-02 10:34AM EDT | 2024-05-10 | 741.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP240513P18150000 | 2024-05-02 10:34AM EDT | 2024-05-13 | 743.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240516P18150000 | 2024-05-06 10:05AM EDT | 2024-05-16 | 273.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517P18150000 | 2024-04-15 12:33PM EDT | 2024-05-17 | 459.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521P18150000 | 2024-04-30 10:16AM EDT | 2024-05-21 | 507.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240522P18150000 | 2024-04-30 10:04AM EDT | 2024-05-22 | 515.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240523P18150000 | 2024-04-30 10:16AM EDT | 2024-05-23 | 526.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621P18150000 | 2024-05-02 3:10PM EDT | 2024-06-21 | 711.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P18150000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 553.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P18150000 | 2024-03-22 10:26AM EDT | 2024-07-19 | 543.50 | 1,183.10 | 1,199.60 | 0.00 | - | 1 | 1 | 36.02% |
| NDX240816P18150000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 693.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P18150000 | 2024-05-02 1:27PM EDT | 2024-12-20 | 1,135.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.