NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:17525.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515C17525000 | 2024-05-03 10:18AM EDT | 2024-05-15 | 426.84 | 1,056.20 | 1,072.30 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240517C17525000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 267.00 | 1,059.40 | 1,080.30 | 0.00 | - | 1 | 10 | 0.00% |
| NDXP240522C17525000 | 2024-05-03 10:18AM EDT | 2024-05-22 | 484.16 | 1,073.40 | 1,090.50 | 0.00 | - | 2 | 1 | 22.44% |
| NDXP240607C17525000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 444.80 | 1,143.30 | 1,161.90 | 0.00 | - | 1 | 3 | 22.43% |
| NDX240621C17525000 | 2024-05-02 1:27PM EDT | 2024-06-21 | 495.00 | 1,210.10 | 1,228.20 | 0.00 | - | 1 | 8 | 22.22% |
| NDX240719C17525000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 941.31 | 1,338.10 | 1,356.80 | 0.00 | - | 10 | 4 | 22.32% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240515P17525000 | 2024-05-15 2:11PM EDT | 2024-05-15 | 0.13 | 0.00 | 0.20 | -0.22 | -62.86% | 5 | 65 | 39.43% |
| NDXP240516P17525000 | 2024-05-15 2:49PM EDT | 2024-05-16 | 0.35 | 0.25 | 0.45 | -9.60 | -96.48% | 11 | 5 | 30.15% |
| NDX240517P17525000 | 2024-05-15 12:18PM EDT | 2024-05-17 | 0.78 | 0.60 | 0.85 | -9.52 | -92.43% | 8 | 4 | 26.37% |
| NDXP240520P17525000 | 2024-05-06 9:50AM EDT | 2024-05-20 | 74.60 | 1.40 | 1.80 | 0.00 | - | 1 | 1 | 20.43% |
| NDXP240524P17525000 | 2024-05-15 12:06PM EDT | 2024-05-24 | 10.83 | 7.60 | 8.50 | -52.17 | -82.81% | 2 | 13 | 20.07% |
| NDXP240528P17525000 | 2024-05-09 1:20PM EDT | 2024-05-28 | 73.00 | 10.30 | 11.20 | 0.00 | - | 4 | 0 | 17.86% |
| NDXP240603P17525000 | 2024-05-14 2:15PM EDT | 2024-06-03 | 50.00 | 19.30 | 20.90 | 0.00 | - | 6 | 2 | 17.02% |
| NDXP240606P17525000 | 2024-05-08 10:09AM EDT | 2024-06-06 | 128.80 | 27.30 | 30.40 | 0.00 | - | - | 2 | 17.35% |
| NDXP240607P17525000 | 2024-05-10 1:34PM EDT | 2024-06-07 | 103.83 | 31.40 | 33.00 | 0.00 | - | 2 | 2 | 17.34% |
| NDXP240614P17525000 | 2024-05-10 11:36AM EDT | 2024-06-14 | 139.45 | 52.50 | 54.60 | 0.00 | - | - | 1 | 17.52% |
| NDX240621P17525000 | 2024-05-15 11:21AM EDT | 2024-06-21 | 74.00 | 64.50 | 65.90 | -39.17 | -34.61% | 3 | 43 | 16.76% |
| NDXP240628P17525000 | 2024-04-15 3:45PM EDT | 2024-06-28 | 495.00 | 81.20 | 84.70 | 0.00 | - | 26 | 18 | 16.71% |
| NDX240719P17525000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 225.90 | 126.10 | 128.30 | 0.00 | - | 1 | 18 | 16.03% |
| NDX240816P17525000 | 2024-05-15 11:40AM EDT | 2024-08-16 | 210.38 | 190.40 | 193.40 | -77.92 | -27.03% | 7 | 3 | 15.90% |
| NDX240920P17525000 | 2024-05-10 9:59AM EDT | 2024-09-20 | 368.90 | 265.70 | 268.60 | 0.00 | - | - | 1 | 15.80% |
© 2024 Yahoo. All rights reserved.