NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:51PM EDT
Strike:16850.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C16850000 | 2024-04-23 9:44AM EDT | 2024-05-07 | 602.90 | 527.70 | 542.70 | 0.00 | - | - | 1 | 25.30% |
| NDXP240509C16850000 | 2024-04-19 10:42AM EDT | 2024-05-09 | 606.90 | 552.90 | 570.50 | 0.00 | - | 1 | 1 | 25.70% |
| NDXP240513C16850000 | 2024-04-22 10:51AM EDT | 2024-05-13 | 494.63 | 573.40 | 595.20 | 0.00 | - | - | 6 | 23.75% |
| NDX240517C16850000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 531.75 | 614.50 | 634.40 | 0.00 | - | - | 6 | 23.90% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16850000 | 2024-05-01 1:19PM EDT | 2024-05-01 | 1.15 | 0.00 | 0.00 | -1.35 | -54.00% | 23 | 83 | 12.50% |
| NDXP240503P16850000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 9.20 | 7.30 | 8.60 | -2.05 | -18.22% | 16 | 141 | 19.89% |
| NDXP240506P16850000 | 2024-04-29 3:27PM EDT | 2024-05-06 | 27.92 | 16.70 | 18.70 | +16.17 | +137.62% | 25 | 28 | 17.05% |
| NDXP240507P16850000 | 2024-05-01 11:04AM EDT | 2024-05-07 | 36.60 | 25.80 | 28.90 | +16.40 | +81.19% | 2 | 9 | 17.94% |
| NDXP240510P16850000 | 2024-04-30 12:38PM EDT | 2024-05-10 | 39.50 | 53.00 | 57.20 | 0.00 | - | 1 | 5 | 19.06% |
| NDXP240514P16850000 | 2024-04-23 10:00AM EDT | 2024-05-14 | 132.30 | 72.60 | 76.20 | 0.00 | - | - | 3 | 18.10% |
| NDXP240515P16850000 | 2024-04-22 10:28AM EDT | 2024-05-15 | 265.00 | 85.20 | 89.80 | 0.00 | - | - | 0 | 18.79% |
| NDX240517P16850000 | 2024-04-29 1:02PM EDT | 2024-05-17 | 51.00 | 94.20 | 98.40 | 0.00 | - | 1 | 16 | 18.40% |
| NDXP240524P16850000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 161.31 | 143.90 | 148.00 | 0.00 | - | 1 | 11 | 18.93% |
| NDXP240531P16850000 | 2024-04-26 9:41AM EDT | 2024-05-31 | 142.70 | 168.90 | 176.20 | 0.00 | - | 1 | 0 | 18.30% |
| NDX240621P16850000 | 2024-04-23 3:02PM EDT | 2024-06-21 | 249.80 | 247.00 | 254.20 | 0.00 | - | 1 | 23 | 17.51% |
| NDXP240628P16850000 | 2024-04-25 10:52AM EDT | 2024-06-28 | 360.20 | 272.10 | 281.30 | 0.00 | - | 2 | 10 | 17.51% |
| NDX240719P16850000 | 2024-05-01 12:31PM EDT | 2024-07-19 | 343.30 | 329.20 | 336.90 | -41.00 | -10.67% | 1 | 7 | 16.90% |
| NDX240816P16850000 | 2024-04-24 11:29AM EDT | 2024-08-16 | 396.00 | 408.40 | 415.80 | 0.00 | - | 2 | 6 | 16.80% |
© 2024 Yahoo. All rights reserved.