NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:16975.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16975000 | 2024-04-22 10:58AM EDT | 2024-05-10 | 392.40 | 472.80 | 488.90 | 0.00 | - | 22 | 32 | 21.48% |
| NDX240517C16975000 | 2024-04-22 1:30PM EDT | 2024-05-17 | 535.88 | 528.10 | 545.60 | 0.00 | - | 23 | 32 | 20.99% |
| NDXP240607C16975000 | 2024-04-22 3:21PM EDT | 2024-06-07 | 706.25 | 686.50 | 704.50 | 0.00 | - | - | 1 | 21.84% |
| NDX240621C16975000 | 2024-04-01 10:00AM EDT | 2024-06-21 | 1,758.10 | 763.70 | 781.50 | 0.00 | - | - | 2 | 21.79% |
| NDX240816C16975000 | 2023-12-21 11:37AM EDT | 2024-08-16 | 1,141.20 | 1,416.90 | 1,430.20 | 0.00 | - | - | 1 | 32.88% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P16975000 | 2024-05-01 10:13AM EDT | 2024-05-01 | 3.96 | 3.20 | 3.90 | +0.42 | +11.86% | 47 | 91 | 25.33% |
| NDXP240502P16975000 | 2024-04-30 12:36PM EDT | 2024-05-02 | 7.00 | 14.50 | 15.50 | 0.00 | - | 1 | 10 | 24.56% |
| NDXP240503P16975000 | 2024-05-01 10:05AM EDT | 2024-05-03 | 35.20 | 34.60 | 36.20 | +16.60 | +89.25% | 2 | 29 | 26.15% |
| NDXP240507P16975000 | 2024-04-30 1:26PM EDT | 2024-05-07 | 33.90 | 60.70 | 62.40 | 0.00 | - | 1 | 3 | 21.14% |
| NDXP240508P16975000 | 2024-04-17 2:16PM EDT | 2024-05-08 | 141.90 | 73.00 | 77.20 | 0.00 | - | - | 1 | 21.71% |
| NDXP240509P16975000 | 2024-04-18 11:08AM EDT | 2024-05-09 | 133.00 | 84.60 | 86.90 | 0.00 | - | - | 3 | 21.61% |
| NDXP240510P16975000 | 2024-04-26 2:49PM EDT | 2024-05-10 | 50.85 | 96.00 | 98.10 | 0.00 | - | 19 | 10 | 21.73% |
| NDXP240513P16975000 | 2024-04-26 9:33AM EDT | 2024-05-13 | 85.40 | 106.60 | 111.60 | 0.00 | - | 2 | 0 | 20.32% |
| NDX240517P16975000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 75.20 | 140.60 | 142.60 | 0.00 | - | 14 | 68 | 20.22% |
| NDXP240524P16975000 | 2024-04-23 9:42AM EDT | 2024-05-24 | 238.23 | 192.50 | 195.50 | 0.00 | - | 2 | 3 | 20.40% |
| NDXP240531P16975000 | 2024-04-29 11:34AM EDT | 2024-05-31 | 128.75 | 219.30 | 223.80 | 0.00 | - | 1 | 4 | 19.50% |
| NDXP240607P16975000 | 2024-04-25 10:18AM EDT | 2024-06-07 | 296.55 | 249.40 | 254.60 | 0.00 | - | - | 2 | 19.11% |
| NDX240621P16975000 | 2024-04-26 12:27PM EDT | 2024-06-21 | 210.40 | 301.60 | 303.80 | 0.00 | - | 3 | 21 | 18.36% |
| NDX240719P16975000 | 2024-05-01 10:03AM EDT | 2024-07-19 | 379.80 | 384.00 | 386.40 | +96.80 | +34.20% | 1 | 17 | 17.51% |
| NDX240816P16975000 | 2024-04-10 1:01PM EDT | 2024-08-16 | 343.00 | 461.10 | 465.70 | 0.00 | - | - | 7 | 17.27% |
© 2024 Yahoo. All rights reserved.