NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:17150.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17150000 | 2024-04-19 11:32AM EDT | 2024-05-02 | 320.00 | 244.30 | 250.50 | 0.00 | - | 2 | 1 | 29.28% |
| NDXP240503C17150000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 625.61 | 273.80 | 288.50 | 0.00 | - | 1 | 5 | 30.53% |
| NDXP240506C17150000 | 2024-04-26 3:00PM EDT | 2024-05-06 | 648.10 | 300.10 | 314.20 | 0.00 | - | 2 | 2 | 24.67% |
| NDXP240510C17150000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 434.12 | 365.00 | 370.00 | 0.00 | - | 34 | 17 | 24.21% |
| NDXP240513C17150000 | 2024-04-26 1:29PM EDT | 2024-05-13 | 722.45 | 373.30 | 379.70 | 0.00 | - | 1 | 1 | 22.00% |
| NDX240517C17150000 | 2024-04-30 9:59AM EDT | 2024-05-17 | 716.80 | 425.70 | 430.00 | 0.00 | - | 2 | 33 | 22.72% |
| NDX240621C17150000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 917.80 | 663.50 | 670.20 | 0.00 | - | 10 | 51 | 22.36% |
| NDX240816C17150000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 943.00 | 958.50 | 963.30 | 0.00 | - | 1 | 2 | 23.39% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17150000 | 2024-05-01 11:40AM EDT | 2024-05-01 | 14.50 | 13.40 | 14.20 | -0.08 | -0.55% | 525 | 22 | 19.00% |
| NDXP240502P17150000 | 2024-05-01 10:36AM EDT | 2024-05-02 | 53.60 | 36.90 | 38.20 | +28.90 | +117.00% | 7 | 17 | 20.02% |
| NDXP240503P17150000 | 2024-05-01 9:37AM EDT | 2024-05-03 | 67.50 | 69.00 | 70.50 | +30.45 | +82.19% | 1 | 15 | 22.45% |
| NDXP240506P17150000 | 2024-05-01 9:55AM EDT | 2024-05-06 | 88.20 | 89.50 | 91.20 | +33.30 | +60.66% | 2 | 10 | 18.48% |
| NDXP240508P17150000 | 2024-04-25 9:54AM EDT | 2024-05-08 | 221.67 | 115.10 | 117.50 | 0.00 | - | 2 | 10 | 18.79% |
| NDXP240510P17150000 | 2024-05-01 10:16AM EDT | 2024-05-10 | 145.00 | 137.80 | 139.80 | -29.00 | -16.67% | 2 | 13 | 18.88% |
| NDXP240514P17150000 | 2024-04-23 12:35PM EDT | 2024-05-14 | 177.95 | 159.30 | 161.90 | 0.00 | - | - | 0 | 17.68% |
| NDXP240515P17150000 | 2024-04-26 11:41AM EDT | 2024-05-15 | 108.87 | 175.90 | 179.40 | 0.00 | - | 10 | 10 | 18.38% |
| NDXP240516P17150000 | 2024-04-26 9:31AM EDT | 2024-05-16 | 150.20 | 183.40 | 186.40 | 0.00 | - | 3 | 3 | 18.30% |
| NDX240517P17150000 | 2024-04-29 11:10AM EDT | 2024-05-17 | 191.60 | 185.70 | 187.80 | +97.80 | +104.26% | 4 | 230 | 17.86% |
| NDXP240520P17150000 | 2024-04-29 3:38PM EDT | 2024-05-20 | 107.26 | 198.00 | 203.90 | 0.00 | - | 10 | 10 | 17.49% |
| NDXP240524P17150000 | 2024-04-26 1:22PM EDT | 2024-05-24 | 146.33 | 242.70 | 246.00 | 0.00 | - | 1 | 6 | 18.42% |
| NDXP240531P17150000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 177.05 | 267.60 | 271.00 | 0.00 | - | 2 | 1 | 17.48% |
| NDXP240607P17150000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 211.35 | 297.00 | 302.80 | 0.00 | - | 1 | 3 | 17.25% |
| NDX240621P17150000 | 2024-04-18 1:44PM EDT | 2024-06-21 | 413.95 | 348.70 | 351.20 | 0.00 | - | 1 | 7 | 16.64% |
| NDXP240628P17150000 | 2024-04-19 10:35AM EDT | 2024-06-28 | 498.70 | 373.20 | 379.20 | 0.00 | - | 1 | 6 | 16.65% |
| NDX240719P17150000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 377.80 | 429.00 | 432.00 | 0.00 | - | 4 | 35 | 15.96% |
| NDX240816P17150000 | 2024-04-15 1:21PM EDT | 2024-08-16 | 446.60 | 511.30 | 515.10 | 0.00 | - | 1 | 2 | 15.98% |
© 2024 Yahoo. All rights reserved.