NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:17450.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17450000 | 2024-05-01 2:44PM EDT | 2024-05-01 | 144.00 | 130.00 | 140.00 | +4.40 | +3.15% | 147 | 20 | 0.00% |
| NDXP240502C17450000 | 2024-05-01 2:31PM EDT | 2024-05-02 | 109.90 | 180.90 | 195.50 | -270.86 | -71.14% | 12 | 2 | 0.00% |
| NDXP240503C17450000 | 2024-05-01 12:27PM EDT | 2024-05-03 | 108.72 | 209.10 | 218.00 | -261.67 | -70.65% | 2 | 4 | 11.53% |
| NDXP240506C17450000 | 2024-04-24 1:00PM EDT | 2024-05-06 | 278.40 | 242.10 | 250.20 | 0.00 | - | - | 0 | 13.38% |
| NDXP240507C17450000 | 2024-04-26 12:35PM EDT | 2024-05-07 | 416.40 | 251.00 | 260.00 | 0.00 | - | 1 | 2 | 13.64% |
| NDXP240510C17450000 | 2024-04-30 12:11PM EDT | 2024-05-10 | 370.91 | 291.60 | 307.00 | 0.00 | - | 2 | 3 | 16.06% |
| NDX240517C17450000 | 2024-05-01 2:28PM EDT | 2024-05-17 | 289.20 | 350.90 | 366.90 | -233.48 | -44.67% | 3 | 302 | 16.58% |
| NDX240621C17450000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 481.00 | 599.40 | 610.50 | -280.00 | -36.79% | 31 | 7 | 18.95% |
| NDXP240628C17450000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 515.92 | 610.80 | 642.40 | 0.00 | - | 1 | 0 | 18.93% |
| NDX240719C17450000 | 2023-12-28 10:52AM EDT | 2024-07-19 | 877.00 | 1,023.20 | 1,034.40 | 0.00 | - | - | 1 | 28.32% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17450000 | 2024-05-01 2:45PM EDT | 2024-05-01 | 16.82 | 18.00 | 21.60 | -95.18 | -84.98% | 32 | 13 | 24.34% |
| NDXP240502P17450000 | 2024-05-01 2:46PM EDT | 2024-05-02 | 53.63 | 50.40 | 53.70 | -38.23 | -41.62% | 6 | 5 | 25.44% |
| NDXP240503P17450000 | 2024-04-30 2:31PM EDT | 2024-05-03 | 181.93 | 86.30 | 91.00 | +68.83 | +60.86% | 3 | 18 | 27.57% |
| NDXP240506P17450000 | 2024-04-30 1:13PM EDT | 2024-05-06 | 138.40 | 99.50 | 103.40 | 0.00 | - | 4 | 9 | 21.03% |
| NDXP240507P17450000 | 2024-04-30 9:44AM EDT | 2024-05-07 | 89.90 | 119.70 | 125.00 | 0.00 | - | 1 | 3 | 21.89% |
| NDXP240509P17450000 | 2024-04-22 11:02AM EDT | 2024-05-09 | 522.55 | 142.50 | 147.40 | 0.00 | - | 1 | 1 | 21.49% |
| NDXP240510P17450000 | 2024-05-01 2:39PM EDT | 2024-05-10 | 206.00 | 150.00 | 154.90 | +69.00 | +50.36% | 1 | 6 | 21.07% |
| NDXP240515P17450000 | 2024-04-22 1:17PM EDT | 2024-05-15 | 471.60 | 187.80 | 194.10 | 0.00 | - | 1 | 1 | 20.10% |
| NDX240517P17450000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 250.00 | 211.90 | 217.50 | 0.00 | - | 1 | 73 | 20.49% |
| NDXP240524P17450000 | 2024-04-30 1:46PM EDT | 2024-05-24 | 265.20 | 251.70 | 257.10 | 0.00 | - | 1 | 4 | 19.52% |
| NDXP240531P17450000 | 2024-05-01 10:57AM EDT | 2024-05-31 | 376.97 | 285.80 | 296.20 | +122.07 | +47.89% | 1 | 5 | 19.14% |
| NDXP240607P17450000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 335.47 | 311.90 | 321.40 | 0.00 | - | 1 | 2 | 18.43% |
| NDX240621P17450000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 481.00 | 364.80 | 369.80 | -30.80 | -6.02% | 31 | 17 | 17.62% |
| NDXP240628P17450000 | 2024-04-29 11:38AM EDT | 2024-06-28 | 352.29 | 386.60 | 400.00 | 0.00 | - | 1 | 2 | 17.63% |
| NDX240719P17450000 | 2024-04-25 9:44AM EDT | 2024-07-19 | 635.70 | 438.00 | 445.00 | 0.00 | - | 1 | 10 | 16.53% |
© 2024 Yahoo. All rights reserved.