NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:17375.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17375000 | 2024-05-01 2:50PM EDT | 2024-05-01 | 220.60 | 229.60 | 245.40 | -170.76 | -43.63% | 64 | 2 | 0.00% |
| NDXP240503C17375000 | 2024-05-01 11:17AM EDT | 2024-05-03 | 133.40 | 302.80 | 316.90 | -183.60 | -57.92% | 5 | 5 | 22.71% |
| NDXP240506C17375000 | 2024-04-22 10:26AM EDT | 2024-05-06 | 164.50 | 304.50 | 319.50 | 0.00 | - | - | 1 | 16.44% |
| NDXP240507C17375000 | 2024-04-23 9:45AM EDT | 2024-05-07 | 281.50 | 321.70 | 336.10 | 0.00 | - | 1 | 2 | 17.39% |
| NDXP240510C17375000 | 2024-04-22 9:46AM EDT | 2024-05-10 | 244.79 | 366.20 | 383.10 | 0.00 | - | 1 | 7 | 19.29% |
| NDX240517C17375000 | 2024-04-30 1:44PM EDT | 2024-05-17 | 438.60 | 423.20 | 440.70 | 0.00 | - | 1 | 4 | 18.97% |
| NDXP240521C17375000 | 2024-04-26 3:48PM EDT | 2024-05-21 | 585.46 | 435.90 | 479.20 | 0.00 | - | 2 | 1 | 19.52% |
| NDXP240614C17375000 | 2024-04-26 10:40AM EDT | 2024-06-14 | 735.44 | 636.70 | 660.50 | 0.00 | - | 1 | 1 | 20.98% |
| NDX240621C17375000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 793.23 | 671.90 | 697.00 | 0.00 | - | 2 | 13 | 20.93% |
| NDX240719C17375000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 833.30 | 805.40 | 832.40 | 0.00 | - | 1 | 3 | 21.08% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17375000 | 2024-05-01 2:47PM EDT | 2024-05-01 | 8.58 | 1.35 | 2.65 | -66.42 | -88.56% | 31 | 17 | 16.99% |
| NDXP240502P17375000 | 2024-05-01 12:36PM EDT | 2024-05-02 | 132.60 | 16.60 | 18.30 | +102.20 | +336.18% | 5 | 22 | 19.41% |
| NDXP240503P17375000 | 2024-05-01 2:10PM EDT | 2024-05-03 | 159.50 | 49.40 | 52.60 | +90.70 | +131.83% | 1 | 4 | 23.76% |
| NDXP240506P17375000 | 2024-04-18 9:38AM EDT | 2024-05-06 | 281.38 | 62.10 | 65.40 | 0.00 | - | - | 0 | 18.60% |
| NDXP240507P17375000 | 2024-05-01 2:44PM EDT | 2024-05-07 | 92.89 | 80.00 | 84.00 | -143.11 | -60.64% | 3 | 9 | 19.53% |
| NDXP240508P17375000 | 2024-04-22 3:46PM EDT | 2024-05-08 | 347.45 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 18.67% |
| NDXP240510P17375000 | 2024-04-30 10:02AM EDT | 2024-05-10 | 92.20 | 107.50 | 111.60 | 0.00 | - | 3 | 7 | 19.08% |
| NDX240517P17375000 | 2024-04-26 10:40AM EDT | 2024-05-17 | 171.20 | 157.20 | 161.50 | 0.00 | - | 6 | 10 | 18.28% |
| NDXP240531P17375000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 384.05 | 233.10 | 247.50 | 0.00 | - | - | 0 | 18.01% |
| NDX240621P17375000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 299.32 | 314.30 | 324.60 | 0.00 | - | 1 | 27 | 16.94% |
| NDXP240628P17375000 | 2024-04-25 10:51AM EDT | 2024-06-28 | 547.70 | 341.60 | 352.50 | 0.00 | - | 1 | 11 | 16.92% |
| NDX240719P17375000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 494.60 | 400.00 | 405.30 | 0.00 | - | 1 | 49 | 16.19% |
| NDX240816P17375000 | 2024-04-23 1:10PM EDT | 2024-08-16 | 583.90 | 480.00 | 488.00 | 0.00 | - | 2 | 6 | 16.15% |
© 2024 Yahoo. All rights reserved.