NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17125.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17125000 | 2024-04-23 3:51PM EDT | 2024-05-02 | 466.85 | 233.40 | 248.90 | 0.00 | - | - | 1 | 25.52% |
| NDXP240503C17125000 | 2024-04-19 1:52PM EDT | 2024-05-03 | 344.10 | 268.50 | 284.30 | 0.00 | - | 1 | 1 | 27.34% |
| NDXP240509C17125000 | 2024-04-18 11:07AM EDT | 2024-05-09 | 643.47 | 338.00 | 355.40 | 0.00 | - | - | 3 | 22.86% |
| NDXP240510C17125000 | 2024-04-19 10:57AM EDT | 2024-05-10 | 439.50 | 351.90 | 367.80 | 0.00 | - | 12 | 6 | 22.83% |
| NDX240517C17125000 | 2024-04-25 10:16AM EDT | 2024-05-17 | 459.40 | 414.40 | 429.50 | 0.00 | - | 1 | 3 | 21.82% |
| NDX240621C17125000 | 2024-04-19 10:57AM EDT | 2024-06-21 | 718.80 | 660.20 | 674.90 | 0.00 | - | 12 | 6 | 22.09% |
| NDXP240628C17125000 | 2024-04-19 10:34AM EDT | 2024-06-28 | 767.90 | 700.70 | 720.00 | 0.00 | - | 1 | 2 | 22.39% |
| NDX240719C17125000 | 2024-04-12 2:32PM EDT | 2024-07-19 | 1,428.80 | 812.90 | 828.40 | 0.00 | - | 1 | 1 | 22.62% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17125000 | 2024-05-01 12:12PM EDT | 2024-05-03 | 67.64 | 43.30 | 46.60 | +36.82 | +119.47% | 2 | 12 | 19.14% |
| NDXP240506P17125000 | 2024-05-01 3:48PM EDT | 2024-05-06 | 45.46 | 61.30 | 65.30 | +16.05 | +54.57% | 3 | 1 | 16.07% |
| NDXP240507P17125000 | 2024-04-26 3:41PM EDT | 2024-05-07 | 43.45 | 76.00 | 83.60 | 0.00 | - | 2 | 0 | 17.07% |
| NDXP240508P17125000 | 2024-04-29 10:39AM EDT | 2024-05-08 | 47.00 | 90.00 | 98.20 | 0.00 | - | 1 | 2 | 17.55% |
| NDXP240509P17125000 | 2024-04-29 1:40PM EDT | 2024-05-09 | 42.40 | 100.50 | 109.60 | 0.00 | - | 3 | 3 | 17.70% |
| NDXP240510P17125000 | 2024-05-01 9:40AM EDT | 2024-05-10 | 128.60 | 113.40 | 120.90 | +72.65 | +129.85% | 1 | 2 | 17.87% |
| NDXP240513P17125000 | 2024-04-25 9:44AM EDT | 2024-05-13 | 234.35 | 126.00 | 133.80 | 0.00 | - | - | 1 | 16.74% |
| NDXP240516P17125000 | 2024-04-29 9:36AM EDT | 2024-05-16 | 81.00 | 161.40 | 169.60 | 0.00 | - | 1 | 1 | 17.71% |
| NDX240517P17125000 | 2024-05-01 1:09PM EDT | 2024-05-17 | 192.20 | 164.40 | 172.50 | +106.35 | +123.88% | 3 | 7 | 17.39% |
| NDXP240531P17125000 | 2024-05-01 4:01PM EDT | 2024-05-31 | 249.40 | 247.70 | 258.60 | -53.50 | -17.66% | 1 | 2 | 17.33% |
| NDXP240607P17125000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 204.95 | 282.00 | 290.70 | 0.00 | - | 1 | 1 | 17.13% |
| NDX240621P17125000 | 2024-04-12 10:34AM EDT | 2024-06-21 | 248.20 | 331.70 | 340.50 | 0.00 | - | 7 | 10 | 16.60% |
| NDX240719P17125000 | 2024-05-01 1:05PM EDT | 2024-07-19 | 436.63 | 414.90 | 423.60 | +106.63 | +32.31% | 10 | 14 | 16.01% |
| NDX240816P17125000 | 2024-03-13 11:23AM EDT | 2024-08-16 | 415.30 | 398.60 | 404.30 | 0.00 | - | - | 1 | 13.26% |
© 2024 Yahoo. All rights reserved.