NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:13PM EDT
Strike:17225.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17225000 | 2024-04-19 1:52PM EDT | 2024-05-03 | 286.30 | 203.60 | 219.00 | 0.00 | - | 2 | 2 | 26.91% |
| NDXP240506C17225000 | 2024-04-23 3:34PM EDT | 2024-05-06 | 432.50 | 220.20 | 236.30 | 0.00 | - | - | 3 | 21.03% |
| NDXP240508C17225000 | 2024-04-25 12:38PM EDT | 2024-05-08 | 333.00 | 250.50 | 266.70 | 0.00 | - | - | 2 | 21.24% |
| NDX240517C17225000 | 2024-04-23 11:32AM EDT | 2024-05-17 | 511.98 | 349.40 | 358.20 | 0.00 | - | 2 | 59 | 20.79% |
| NDXP240524C17225000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 488.97 | 426.80 | 436.60 | 0.00 | - | 1 | 1 | 21.96% |
| NDXP240607C17225000 | 2024-04-23 3:05PM EDT | 2024-06-07 | 670.20 | 512.80 | 525.20 | 0.00 | - | 1 | 0 | 21.45% |
| NDX240621C17225000 | 2024-04-18 1:31PM EDT | 2024-06-21 | 787.78 | 598.60 | 608.20 | 0.00 | - | 1 | 1 | 21.54% |
| NDXP240628C17225000 | 2024-04-19 10:34AM EDT | 2024-06-28 | 707.80 | 635.90 | 653.60 | 0.00 | - | 1 | 1 | 21.87% |
| NDX240816C17225000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 897.60 | 886.20 | 898.70 | 0.00 | - | - | 1 | 22.72% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17225000 | 2024-05-01 3:54PM EDT | 2024-05-01 | 0.20 | 0.00 | 0.75 | -32.30 | -99.38% | 237 | 17 | 5.76% |
| NDXP240503P17225000 | 2024-04-29 12:10PM EDT | 2024-05-03 | 29.17 | 78.80 | 83.80 | 0.00 | - | 2 | 9 | 20.02% |
| NDXP240509P17225000 | 2024-04-29 1:40PM EDT | 2024-05-09 | 55.15 | 137.80 | 143.40 | 0.00 | - | 3 | 3 | 17.23% |
| NDXP240510P17225000 | 2024-05-01 9:40AM EDT | 2024-05-10 | 161.90 | 151.50 | 157.00 | +92.08 | +131.88% | 1 | 6 | 17.57% |
| NDX240517P17225000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 211.51 | 201.80 | 208.30 | +96.87 | +84.50% | 1 | 21 | 16.97% |
| NDXP240520P17225000 | 2024-04-26 3:39PM EDT | 2024-05-20 | 129.45 | 217.50 | 231.00 | 0.00 | - | 6 | 6 | 17.07% |
| NDXP240524P17225000 | 2024-04-26 1:24PM EDT | 2024-05-24 | 161.24 | 260.60 | 266.90 | 0.00 | - | 1 | 1 | 17.63% |
| NDXP240607P17225000 | 2024-04-30 12:00PM EDT | 2024-06-07 | 233.15 | 315.30 | 328.80 | 0.00 | - | 1 | 0 | 16.82% |
| NDX240621P17225000 | 2024-04-25 11:00AM EDT | 2024-06-21 | 459.40 | 373.50 | 380.00 | 0.00 | - | 1 | 12 | 16.35% |
| NDXP240628P17225000 | 2024-04-19 10:35AM EDT | 2024-06-28 | 528.10 | 393.70 | 406.40 | 0.00 | - | 1 | 1 | 16.31% |
| NDX240719P17225000 | 2024-05-01 10:42AM EDT | 2024-07-19 | 459.00 | 453.00 | 460.10 | +18.00 | +4.08% | 1 | 37 | 15.68% |
| NDX240816P17225000 | 2024-04-23 12:59PM EDT | 2024-08-16 | 530.70 | 533.50 | 542.40 | 0.00 | - | - | 2 | 15.70% |
© 2024 Yahoo. All rights reserved.