NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:17550.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17550000 | 2024-05-01 2:09PM EDT | 2024-05-01 | 21.00 | 20.00 | 22.60 | -40.20 | -66.78% | 220 | 7 | 16.80% |
| NDXP240503C17550000 | 2024-05-01 1:52PM EDT | 2024-05-03 | 80.40 | 81.20 | 89.80 | -189.60 | -70.22% | 4 | 5 | 21.48% |
| NDXP240506C17550000 | 2024-05-01 9:32AM EDT | 2024-05-06 | 107.99 | 104.00 | 108.20 | -233.96 | -68.42% | 1 | 2 | 17.33% |
| NDXP240508C17550000 | 2024-04-25 9:54AM EDT | 2024-05-08 | 144.20 | 129.00 | 133.20 | 0.00 | - | - | 2 | 17.51% |
| NDXP240509C17550000 | 2024-04-26 11:59AM EDT | 2024-05-09 | 368.41 | 142.70 | 147.00 | 0.00 | - | 12 | 6 | 17.80% |
| NDXP240510C17550000 | 2024-05-01 11:58AM EDT | 2024-05-10 | 135.00 | 153.80 | 158.20 | -225.67 | -62.57% | 2 | 15 | 17.87% |
| NDX240517C17550000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 336.60 | 209.00 | 213.30 | 0.00 | - | 4 | 55 | 17.43% |
| NDXP240524C17550000 | 2024-04-10 10:28AM EDT | 2024-05-24 | 817.45 | 280.50 | 286.00 | 0.00 | - | - | 1 | 18.77% |
| NDXP240607C17550000 | 2024-04-24 3:53PM EDT | 2024-06-07 | 495.10 | 361.40 | 376.90 | 0.00 | - | - | 3 | 18.98% |
| NDX240621C17550000 | 2024-04-30 10:52AM EDT | 2024-06-21 | 659.35 | 442.20 | 449.40 | 0.00 | - | 3 | 89 | 18.99% |
| NDXP240628C17550000 | 2024-04-08 12:36PM EDT | 2024-06-28 | 1,097.24 | 479.20 | 493.40 | 0.00 | - | - | 9 | 19.40% |
| NDX240719C17550000 | 2024-05-01 1:05PM EDT | 2024-07-19 | 569.37 | 585.20 | 593.70 | -675.63 | -54.27% | 10 | 1 | 19.74% |
| NDX240816C17550000 | 2024-01-04 3:36PM EDT | 2024-08-16 | 596.67 | 1,214.50 | 1,229.40 | 0.00 | - | - | 0 | 33.79% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17550000 | 2024-05-01 2:01PM EDT | 2024-05-01 | 194.03 | 188.80 | 198.60 | +35.03 | +22.03% | 9 | 14 | 38.25% |
| NDXP240502P17550000 | 2024-04-30 3:49PM EDT | 2024-05-02 | 122.51 | 216.70 | 225.50 | 0.00 | - | 6 | 6 | 32.45% |
| NDXP240503P17550000 | 2024-05-01 12:00PM EDT | 2024-05-03 | 310.00 | 244.50 | 252.20 | +146.80 | +89.95% | 4 | 19 | 30.83% |
| NDXP240508P17550000 | 2024-04-25 9:54AM EDT | 2024-05-08 | 427.27 | 284.00 | 292.10 | 0.00 | - | 2 | 9 | 22.82% |
| NDXP240509P17550000 | 2024-04-22 10:57AM EDT | 2024-05-09 | 599.49 | 293.40 | 308.40 | 0.00 | - | 1 | 1 | 23.02% |
| NDXP240510P17550000 | 2024-04-30 3:38PM EDT | 2024-05-10 | 217.87 | 304.40 | 313.80 | 0.00 | - | 4 | 9 | 22.32% |
| NDXP240513P17550000 | 2024-05-01 1:18PM EDT | 2024-05-13 | 366.30 | 313.60 | 321.00 | +46.77 | +14.64% | 3 | 2 | 20.13% |
| NDXP240514P17550000 | 2024-04-30 3:28PM EDT | 2024-05-14 | 237.65 | 325.90 | 333.70 | 0.00 | - | 2 | 3 | 20.34% |
| NDXP240515P17550000 | 2024-04-24 12:10PM EDT | 2024-05-15 | 335.25 | 342.80 | 351.20 | 0.00 | - | - | 1 | 20.90% |
| NDXP240516P17550000 | 2024-04-25 9:31AM EDT | 2024-05-16 | 493.10 | 347.00 | 357.60 | 0.00 | - | - | 0 | 20.68% |
| NDX240517P17550000 | 2024-05-01 10:18AM EDT | 2024-05-17 | 374.70 | 349.70 | 356.20 | +147.55 | +64.96% | 1 | 22 | 19.96% |
| NDXP240524P17550000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 296.50 | 401.40 | 408.50 | 0.00 | - | 11 | 17 | 19.75% |
| NDXP240531P17550000 | 2024-04-29 10:16AM EDT | 2024-05-31 | 267.25 | 421.00 | 430.50 | 0.00 | - | 1 | 3 | 18.47% |
| NDXP240607P17550000 | 2024-04-30 3:01PM EDT | 2024-06-07 | 371.80 | 431.10 | 479.80 | 0.00 | - | 2 | 3 | 18.88% |
| NDX240621P17550000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 508.45 | 501.40 | 509.20 | 0.00 | - | 71 | 96 | 17.27% |
| NDXP240628P17550000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 377.28 | 522.90 | 536.40 | 0.00 | - | 5 | 5 | 17.18% |
| NDX240719P17550000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 444.30 | 576.30 | 585.00 | 0.00 | - | 1 | 12 | 16.25% |
© 2024 Yahoo. All rights reserved.