NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:17050.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C17050000 | 2024-04-18 11:07AM EDT | 2024-05-09 | 700.87 | 434.90 | 450.00 | 0.00 | - | - | 3 | 11.63% |
| NDXP240510C17050000 | 2024-04-19 11:15AM EDT | 2024-05-10 | 475.70 | 446.40 | 463.50 | 0.00 | - | 15 | 7 | 13.61% |
| NDX240517C17050000 | 2024-04-19 11:15AM EDT | 2024-05-17 | 523.90 | 497.80 | 513.50 | 0.00 | - | 15 | 7 | 15.56% |
| NDX240621C17050000 | 2024-04-19 11:07AM EDT | 2024-06-21 | 756.08 | 741.10 | 750.10 | 0.00 | - | 62 | 52 | 19.26% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17050000 | 2024-05-01 2:23PM EDT | 2024-05-01 | 3.80 | 3.40 | 4.50 | -3.96 | -52.24% | 206 | 213 | 28.26% |
| NDXP240502P17050000 | 2024-05-01 1:52PM EDT | 2024-05-02 | 23.85 | 17.00 | 18.80 | +8.80 | +58.47% | 7 | 26 | 27.87% |
| NDXP240503P17050000 | 2024-05-01 2:09PM EDT | 2024-05-03 | 40.20 | 40.80 | 42.90 | +18.43 | +84.66% | 16 | 18 | 29.63% |
| NDXP240506P17050000 | 2024-05-01 2:09PM EDT | 2024-05-06 | 55.26 | 54.60 | 56.70 | +32.07 | +138.29% | 2 | 10 | 23.29% |
| NDXP240509P17050000 | 2024-04-26 3:06PM EDT | 2024-05-09 | 49.89 | 89.40 | 92.90 | 0.00 | - | 11 | 15 | 23.49% |
| NDXP240510P17050000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 122.15 | 97.80 | 101.10 | +68.20 | +126.41% | 2 | 9 | 23.19% |
| NDXP240514P17050000 | 2024-04-22 10:06AM EDT | 2024-05-14 | 288.50 | 119.00 | 122.10 | 0.00 | - | - | 2 | 21.50% |
| NDXP240516P17050000 | 2024-04-29 12:48PM EDT | 2024-05-16 | 70.15 | 143.00 | 149.00 | 0.00 | - | 1 | 4 | 22.31% |
| NDX240517P17050000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 84.00 | 146.50 | 150.00 | 0.00 | - | 4 | 25 | 21.72% |
| NDXP240524P17050000 | 2024-04-26 2:13PM EDT | 2024-05-24 | 128.91 | 196.20 | 200.90 | 0.00 | - | 1 | 3 | 21.55% |
| NDXP240531P17050000 | 2024-04-22 2:06PM EDT | 2024-05-31 | 329.80 | 221.40 | 229.00 | 0.00 | - | 1 | 4 | 20.50% |
| NDXP240607P17050000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 166.95 | 256.00 | 263.00 | 0.00 | - | 1 | 0 | 20.18% |
| NDXP240614P17050000 | 2024-04-29 9:44AM EDT | 2024-06-14 | 208.66 | 283.80 | 291.80 | 0.00 | - | 1 | 3 | 19.82% |
| NDX240621P17050000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 280.00 | 303.00 | 307.10 | 0.00 | - | 3 | 55 | 19.07% |
| NDX240719P17050000 | 2024-04-26 10:50AM EDT | 2024-07-19 | 311.00 | 382.50 | 388.50 | 0.00 | - | 1 | 18 | 18.04% |
| NDX240816P17050000 | 2024-04-23 12:59PM EDT | 2024-08-16 | 474.10 | 462.90 | 470.00 | 0.00 | - | 2 | 5 | 17.79% |
© 2024 Yahoo. All rights reserved.