NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:16950.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C16950000 | 2024-04-29 11:51AM EDT | 2024-05-02 | 819.65 | 396.70 | 412.90 | 0.00 | - | 1 | 1 | 33.23% |
| NDXP240510C16950000 | 2024-04-22 12:40PM EDT | 2024-05-10 | 452.45 | 483.00 | 500.10 | 0.00 | - | - | 37 | 24.55% |
| NDXP240513C16950000 | 2024-04-22 10:54AM EDT | 2024-05-13 | 421.34 | 495.10 | 512.80 | 0.00 | - | - | 11 | 22.66% |
| NDX240517C16950000 | 2024-04-22 12:40PM EDT | 2024-05-17 | 501.10 | 537.70 | 555.60 | 0.00 | - | 96 | 49 | 23.05% |
| NDXP240628C16950000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 799.48 | 816.10 | 837.50 | 0.00 | - | - | 1 | 23.16% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16950000 | 2024-05-01 2:45PM EDT | 2024-05-01 | 0.05 | 0.00 | 20.00 | -5.63 | -99.12% | 139 | 167 | 35.79% |
| NDXP240503P16950000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 17.16 | 15.00 | 17.00 | +4.56 | +36.19% | 8 | 25 | 19.70% |
| NDXP240506P16950000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 30.57 | 27.90 | 30.60 | +10.82 | +54.78% | 10 | 19 | 16.76% |
| NDXP240508P16950000 | 2024-04-18 12:38PM EDT | 2024-05-08 | 126.43 | 49.90 | 54.10 | 0.00 | - | - | 10 | 17.99% |
| NDXP240510P16950000 | 2024-04-26 9:49AM EDT | 2024-05-10 | 64.06 | 70.80 | 75.70 | 0.00 | - | 2 | 2 | 18.62% |
| NDXP240514P16950000 | 2024-04-23 12:35PM EDT | 2024-05-14 | 127.35 | 92.70 | 96.50 | 0.00 | - | - | 0 | 17.67% |
| NDXP240515P16950000 | 2024-04-26 11:41AM EDT | 2024-05-15 | 76.13 | 106.70 | 111.20 | 0.00 | - | 10 | 10 | 18.34% |
| NDX240517P16950000 | 2024-05-01 11:29AM EDT | 2024-05-17 | 134.70 | 116.30 | 120.90 | +68.75 | +104.25% | 3 | 16 | 18.00% |
| NDXP240520P16950000 | 2024-04-29 3:38PM EDT | 2024-05-20 | 74.77 | 130.10 | 137.60 | 0.00 | - | 10 | 10 | 17.80% |
| NDXP240524P16950000 | 2024-05-01 10:15AM EDT | 2024-05-24 | 187.50 | 167.90 | 174.80 | +76.39 | +68.75% | 10 | 4 | 18.63% |
| NDXP240531P16950000 | 2024-04-26 2:28PM EDT | 2024-05-31 | 150.17 | 194.00 | 203.10 | +15.17 | +11.24% | 2 | 5 | 17.95% |
| NDX240621P16950000 | 2024-04-26 12:17PM EDT | 2024-06-21 | 206.30 | 275.70 | 283.00 | 0.00 | - | 2 | 21 | 17.18% |
| NDXP240628P16950000 | 2024-04-30 11:31AM EDT | 2024-06-28 | 237.50 | 301.00 | 310.90 | 0.00 | - | 3 | 6 | 17.20% |
| NDX240719P16950000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 277.50 | 358.60 | 366.50 | 0.00 | - | 10 | 22 | 16.59% |
| NDX240816P16950000 | 2024-05-01 11:06AM EDT | 2024-08-16 | 443.40 | 437.90 | 446.30 | +96.55 | +27.84% | 4 | 4 | 16.50% |
© 2024 Yahoo. All rights reserved.