NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17425.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17425000 | 2024-05-01 3:58PM EDT | 2024-05-01 | 0.15 | 0.00 | 0.00 | -110.55 | -99.86% | 108 | 1 | 3.13% |
| NDXP240502C17425000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 44.21 | 39.70 | 53.70 | -245.76 | -84.75% | 11 | 2 | 19.07% |
| NDXP240503C17425000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 97.45 | 88.50 | 103.30 | -164.65 | -62.82% | 3 | 3 | 23.97% |
| NDXP240510C17425000 | 2024-04-24 1:02PM EDT | 2024-05-10 | 336.42 | 176.70 | 187.40 | 0.00 | - | - | 2 | 20.64% |
| NDX240517C17425000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 299.00 | 239.50 | 250.30 | +10.40 | +3.60% | 1 | 102 | 20.09% |
| NDX240621C17425000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 766.29 | 482.40 | 495.10 | 0.00 | - | 2 | 38 | 20.90% |
| NDXP240628C17425000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 496.10 | 523.30 | 539.10 | 0.00 | - | 1 | 1 | 21.21% |
| NDX240719C17425000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 651.00 | 632.70 | 646.40 | 0.00 | - | - | 1 | 21.53% |
| NDX240816C17425000 | 2024-04-22 10:30AM EDT | 2024-08-16 | 718.00 | 772.90 | 786.90 | 0.00 | - | 2 | 5 | 22.26% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17425000 | 2024-05-01 3:52PM EDT | 2024-05-01 | 53.70 | 0.00 | 0.00 | -37.47 | -41.10% | 57 | 10 | 0.00% |
| NDXP240502P17425000 | 2024-05-01 3:38PM EDT | 2024-05-02 | 57.85 | 110.90 | 126.90 | -248.71 | -81.13% | 9 | 3 | 11.51% |
| NDXP240503P17425000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 110.00 | 157.40 | 173.30 | +31.97 | +40.97% | 5 | 7 | 17.85% |
| NDXP240506P17425000 | 2024-04-29 9:33AM EDT | 2024-05-06 | 71.98 | 178.80 | 194.20 | +6.03 | +9.14% | 1 | 0 | 15.12% |
| NDXP240507P17425000 | 2024-05-01 3:45PM EDT | 2024-05-07 | 150.80 | 195.20 | 208.60 | -24.35 | -13.90% | 2 | 1 | 15.57% |
| NDXP240508P17425000 | 2024-04-25 1:59PM EDT | 2024-05-08 | 244.00 | 210.00 | 222.70 | 0.00 | - | - | 2 | 15.99% |
| NDXP240509P17425000 | 2024-04-26 9:50AM EDT | 2024-05-09 | 151.65 | 221.70 | 233.10 | 0.00 | - | 1 | 2 | 16.06% |
| NDXP240510P17425000 | 2024-04-19 1:34PM EDT | 2024-05-10 | 472.33 | 234.00 | 245.10 | 0.00 | - | 1 | 2 | 16.31% |
| NDX240517P17425000 | 2024-04-26 9:34AM EDT | 2024-05-17 | 310.50 | 285.20 | 296.50 | +92.40 | +42.37% | 1 | 19 | 16.02% |
| NDXP240531P17425000 | 2024-04-25 2:04PM EDT | 2024-05-31 | 375.75 | 369.10 | 382.00 | 0.00 | - | 1 | 4 | 16.15% |
| NDXP240607P17425000 | 2024-05-01 10:15AM EDT | 2024-06-07 | 424.80 | 401.60 | 412.40 | +16.10 | +3.94% | 1 | 1 | 15.96% |
| NDXP240614P17425000 | 2024-04-26 9:59AM EDT | 2024-06-14 | 331.73 | 435.20 | 446.10 | 0.00 | - | 1 | 1 | 16.06% |
| NDX240621P17425000 | 2024-04-25 12:23PM EDT | 2024-06-21 | 507.00 | 449.50 | 460.30 | 0.00 | - | 36 | 38 | 15.48% |
| NDXP240628P17425000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 343.18 | 473.30 | 487.20 | 0.00 | - | 5 | 2 | 15.51% |
| NDX240719P17425000 | 2024-05-01 1:18PM EDT | 2024-07-19 | 563.50 | 528.90 | 539.70 | +52.80 | +10.34% | 1 | 26 | 14.95% |
© 2024 Yahoo. All rights reserved.