NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17250.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17250000 | 2024-05-01 2:42PM EDT | 2024-05-01 | 277.20 | 0.00 | 0.00 | +55.43 | +24.99% | 7 | 4 | 0.00% |
| NDXP240502C17250000 | 2024-05-01 3:06PM EDT | 2024-05-02 | 390.43 | 133.80 | 148.60 | -10.02 | -2.50% | 10 | 1 | 21.74% |
| NDXP240503C17250000 | 2024-05-01 1:57PM EDT | 2024-05-03 | 222.00 | 180.80 | 196.90 | -307.85 | -58.10% | 2 | 3 | 25.64% |
| NDXP240506C17250000 | 2024-04-25 2:14PM EDT | 2024-05-06 | 366.15 | 203.10 | 217.90 | 0.00 | - | - | 3 | 20.54% |
| NDXP240510C17250000 | 2024-04-29 3:34PM EDT | 2024-05-10 | 587.83 | 270.90 | 284.70 | 0.00 | - | 2 | 6 | 21.81% |
| NDX240517C17250000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 327.60 | 335.80 | 348.60 | -107.30 | -24.67% | 18 | 5,497 | 21.04% |
| NDXP240607C17250000 | 2024-05-01 12:48PM EDT | 2024-06-07 | 506.05 | 500.80 | 513.90 | -234.45 | -31.66% | 3 | 1 | 21.52% |
| NDX240621C17250000 | 2024-04-22 12:22PM EDT | 2024-06-21 | 572.70 | 582.80 | 596.40 | 0.00 | - | 56 | 113 | 21.57% |
| NDXP240628C17250000 | 2024-04-19 12:22PM EDT | 2024-06-28 | 610.40 | 623.50 | 641.30 | 0.00 | - | 2 | 2 | 21.88% |
| NDX240719C17250000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 694.60 | 735.10 | 749.60 | 0.00 | - | 2 | 2 | 22.15% |
| NDX240816C17250000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 946.00 | 876.20 | 891.20 | 0.00 | - | 1 | 2 | 22.84% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17250000 | 2024-05-01 3:59PM EDT | 2024-05-01 | 0.38 | 0.00 | 0.50 | -27.69 | -98.65% | 240 | 32 | 4.15% |
| NDXP240502P17250000 | 2024-05-01 3:54PM EDT | 2024-05-02 | 34.67 | 30.90 | 45.60 | -13.33 | -27.77% | 28 | 26 | 14.68% |
| NDXP240503P17250000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 74.37 | 75.20 | 88.80 | +13.97 | +23.13% | 51 | 33 | 19.19% |
| NDXP240506P17250000 | 2024-04-30 2:33PM EDT | 2024-05-06 | 68.75 | 102.60 | 106.30 | 0.00 | - | 5 | 7 | 15.60% |
| NDXP240508P17250000 | 2024-04-29 3:08PM EDT | 2024-05-08 | 72.05 | 130.50 | 140.70 | 0.00 | - | 4 | 6 | 16.93% |
| NDXP240510P17250000 | 2024-04-30 3:52PM EDT | 2024-05-10 | 117.80 | 155.20 | 164.60 | 0.00 | - | 1 | 8 | 17.26% |
| NDXP240513P17250000 | 2024-04-29 3:03PM EDT | 2024-05-13 | 98.31 | 168.30 | 178.00 | 0.00 | - | 2 | 3 | 16.18% |
| NDXP240514P17250000 | 2024-04-25 9:33AM EDT | 2024-05-14 | 321.10 | 178.90 | 188.50 | 0.00 | - | - | 1 | 16.37% |
| NDXP240516P17250000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 116.99 | 208.50 | 216.00 | 0.00 | - | 1 | 1 | 17.24% |
| NDX240517P17250000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 129.80 | 210.60 | 217.70 | -56.40 | -30.29% | 2 | 32 | 16.84% |
| NDXP240524P17250000 | 2024-04-17 12:12PM EDT | 2024-05-24 | 309.95 | 266.20 | 275.30 | 0.00 | - | 1 | 3 | 17.44% |
| NDXP240531P17250000 | 2024-04-26 10:56AM EDT | 2024-05-31 | 201.53 | 293.60 | 305.50 | 0.00 | - | 1 | 3 | 16.86% |
| NDXP240607P17250000 | 2024-04-30 1:13PM EDT | 2024-06-07 | 268.40 | 327.70 | 337.00 | 0.00 | - | 4 | 6 | 16.65% |
| NDX240621P17250000 | 2024-04-26 1:01PM EDT | 2024-06-21 | 283.60 | 377.30 | 386.60 | +13.16 | +4.87% | 1 | 117 | 16.14% |
| NDXP240628P17250000 | 2024-04-19 12:22PM EDT | 2024-06-28 | 610.50 | 402.60 | 414.20 | 0.00 | - | 1 | 3 | 16.15% |
| NDX240719P17250000 | 2024-05-01 12:31PM EDT | 2024-07-19 | 476.18 | 459.40 | 469.20 | -231.44 | -32.71% | 1 | 13 | 15.58% |
| NDX240816P17250000 | 2024-04-30 9:45AM EDT | 2024-08-16 | 423.50 | 539.30 | 548.70 | 0.00 | - | 10 | 65 | 15.54% |
© 2024 Yahoo. All rights reserved.