NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18200.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18200000 | 2024-05-06 4:13PM EDT | 2024-05-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| NDXP240508C18200000 | 2024-05-06 3:59PM EDT | 2024-05-08 | 31.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| NDXP240509C18200000 | 2024-05-06 3:08PM EDT | 2024-05-09 | 39.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| NDXP240510C18200000 | 2024-05-06 2:01PM EDT | 2024-05-10 | 53.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| NDXP240513C18200000 | 2024-05-06 2:05PM EDT | 2024-05-13 | 70.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| NDXP240514C18200000 | 2024-05-06 10:28AM EDT | 2024-05-14 | 78.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240515C18200000 | 2024-05-06 4:02PM EDT | 2024-05-15 | 134.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDXP240516C18200000 | 2024-05-06 3:54PM EDT | 2024-05-16 | 133.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| NDX240517C18200000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 151.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| NDXP240520C18200000 | 2024-05-03 2:14PM EDT | 2024-05-20 | 125.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDXP240521C18200000 | 2024-05-06 1:09PM EDT | 2024-05-21 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240522C18200000 | 2024-05-06 3:48PM EDT | 2024-05-22 | 182.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NDXP240523C18200000 | 2024-05-06 10:15AM EDT | 2024-05-23 | 194.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240524C18200000 | 2024-05-06 1:52PM EDT | 2024-05-24 | 212.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDXP240528C18200000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 82.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240529C18200000 | 2024-05-06 4:03PM EDT | 2024-05-29 | 259.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDXP240531C18200000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 256.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| NDXP240607C18200000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 289.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240614C18200000 | 2024-04-25 12:52PM EDT | 2024-06-14 | 185.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX240621C18200000 | 2024-05-06 10:35AM EDT | 2024-06-21 | 371.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240628C18200000 | 2024-05-06 3:13PM EDT | 2024-06-28 | 431.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDX240719C18200000 | 2024-04-22 1:23PM EDT | 2024-07-19 | 300.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| NDX240816C18200000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 652.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX240920C18200000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 721.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 18.49% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 29.25% |
| NDX250117C18200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,302.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.10% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18200000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 130.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NDXP240510P18200000 | 2024-05-06 2:01PM EDT | 2024-05-10 | 215.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240513P18200000 | 2024-04-29 9:33AM EDT | 2024-05-13 | 441.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240516P18200000 | 2024-04-17 10:23AM EDT | 2024-05-16 | 651.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517P18200000 | 2024-05-06 10:52AM EDT | 2024-05-17 | 301.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240521P18200000 | 2024-04-22 2:39PM EDT | 2024-05-21 | 926.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240522P18200000 | 2024-05-01 4:09PM EDT | 2024-05-22 | 842.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524P18200000 | 2024-04-29 11:51AM EDT | 2024-05-24 | 562.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531P18200000 | 2024-04-29 11:51AM EDT | 2024-05-31 | 583.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607P18200000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 487.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240614P18200000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 546.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240621P18200000 | 2024-05-06 11:46AM EDT | 2024-06-21 | 463.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P18200000 | 2024-04-16 2:58PM EDT | 2024-06-28 | 733.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719P18200000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 615.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816P18200000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 679.96 | 620.50 | 628.80 | 0.00 | - | 1 | 1 | 15.01% |
| NDX240920P18200000 | 2024-02-08 3:04PM EDT | 2024-09-20 | 949.90 | 859.20 | 871.10 | 0.00 | - | 10 | 17 | 18.43% |
| NDXP240930P18200000 | 2024-01-24 11:54AM EDT | 2024-09-30 | 1,021.08 | 884.70 | 901.60 | 0.00 | - | - | 3 | 18.46% |
| NDX241220P18200000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 1,404.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 23.86% |
| NDX250321P18200000 | 2024-05-06 12:30PM EDT | 2025-03-21 | 1,033.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.