NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:17275.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17275000 | 2024-04-26 10:57AM EDT | 2024-05-03 | 534.74 | 222.60 | 239.10 | 0.00 | - | 6 | 3 | 29.46% |
| NDXP240510C17275000 | 2024-04-19 12:29PM EDT | 2024-05-10 | 276.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240514C17275000 | 2024-04-23 11:17AM EDT | 2024-05-14 | 443.92 | 334.40 | 344.10 | 0.00 | - | - | 1 | 21.51% |
| NDXP240516C17275000 | 2024-04-23 11:17AM EDT | 2024-05-16 | 468.38 | 361.50 | 373.70 | 0.00 | - | - | 1 | 22.18% |
| NDX240517C17275000 | 2024-04-25 10:20AM EDT | 2024-05-17 | 379.15 | 367.80 | 376.20 | 0.00 | - | 1 | 5 | 21.69% |
| NDX240621C17275000 | 2024-04-22 2:53PM EDT | 2024-06-21 | 605.26 | 613.60 | 624.20 | 0.00 | - | - | 8 | 21.95% |
| NDXP240628C17275000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 1,335.10 | 651.50 | 672.50 | 0.00 | - | - | 1 | 22.35% |
| NDX240816C17275000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 797.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17275000 | 2024-04-30 4:14PM EDT | 2024-05-01 | 36.22 | 40.30 | 44.30 | 0.00 | - | 38 | 30 | 23.57% |
| NDXP240502P17275000 | 2024-04-30 10:56AM EDT | 2024-05-02 | 20.63 | 67.50 | 72.20 | 0.00 | - | 3 | 4 | 22.58% |
| NDXP240503P17275000 | 2024-04-30 11:45AM EDT | 2024-05-03 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| NDXP240509P17275000 | 2024-04-25 10:21AM EDT | 2024-05-09 | 248.24 | 158.70 | 164.80 | 0.00 | - | - | 6 | 19.46% |
| NDXP240510P17275000 | 2024-04-26 10:42AM EDT | 2024-05-10 | 103.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| NDXP240515P17275000 | 2024-04-29 9:37AM EDT | 2024-05-15 | 103.55 | 208.10 | 216.70 | 0.00 | - | 1 | 5 | 18.84% |
| NDX240517P17275000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 126.70 | 219.40 | 225.80 | 0.00 | - | 2 | 19 | 18.31% |
| NDXP240524P17275000 | 2024-04-26 1:23PM EDT | 2024-05-24 | 172.80 | 276.20 | 283.00 | 0.00 | - | 1 | 7 | 18.67% |
| NDXP240531P17275000 | 2024-04-30 3:54PM EDT | 2024-05-31 | 262.70 | 301.90 | 312.50 | 0.00 | - | 1 | 2 | 17.90% |
| NDXP240607P17275000 | 2024-04-23 9:42AM EDT | 2024-06-07 | 407.08 | 333.00 | 344.50 | 0.00 | - | 1 | 3 | 17.61% |
| NDXP240614P17275000 | 2024-04-26 1:16PM EDT | 2024-06-14 | 257.40 | 366.70 | 379.70 | 0.00 | - | 3 | 3 | 17.64% |
| NDX240621P17275000 | 2024-04-26 1:01PM EDT | 2024-06-21 | 277.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.39% |
| NDXP240628P17275000 | 2024-04-26 1:23PM EDT | 2024-06-28 | 296.75 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.39% |
| NDX240719P17275000 | 2024-04-26 11:39AM EDT | 2024-07-19 | 370.80 | 467.40 | 475.10 | 0.00 | - | 3 | 9 | 16.20% |
| NDX240816P17275000 | 2024-03-25 11:46AM EDT | 2024-08-16 | 357.40 | 521.70 | 526.00 | 0.00 | - | 3 | 3 | 15.30% |
© 2024 Yahoo. All rights reserved.