NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:17575.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17575000 | 2024-05-01 3:02PM EDT | 2024-05-01 | 65.50 | 82.40 | 90.10 | -156.00 | -63.41% | 111 | 4 | 26.76% |
| NDXP240503C17575000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 153.80 | 162.20 | 177.10 | -24.51 | -13.75% | 2 | 3 | 29.16% |
| NDXP240506C17575000 | 2024-05-01 2:47PM EDT | 2024-05-06 | 160.72 | 190.10 | 196.00 | -40.03 | -19.94% | 1 | 17 | 22.72% |
| NDXP240508C17575000 | 2024-04-24 10:02AM EDT | 2024-05-08 | 296.72 | 222.40 | 228.50 | 0.00 | - | - | 1 | 22.81% |
| NDXP240509C17575000 | 2024-04-26 12:00PM EDT | 2024-05-09 | 342.50 | 239.00 | 245.70 | 0.00 | - | 52 | 26 | 23.07% |
| NDXP240510C17575000 | 2024-05-01 11:51AM EDT | 2024-05-10 | 132.60 | 251.70 | 258.90 | -245.87 | -64.96% | 2 | 20 | 23.02% |
| NDXP240513C17575000 | 2024-05-01 3:15PM EDT | 2024-05-13 | 274.25 | 259.90 | 266.50 | +36.75 | +15.47% | 3 | 1 | 20.77% |
| NDX240517C17575000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 309.30 | 316.00 | 323.00 | -121.86 | -28.26% | 6 | 51 | 21.90% |
| NDXP240524C17575000 | 2024-04-26 10:05AM EDT | 2024-05-24 | 457.05 | 394.20 | 402.60 | 0.00 | - | 3 | 3 | 22.86% |
| NDXP240607C17575000 | 2024-04-29 10:11AM EDT | 2024-06-07 | 589.24 | 479.00 | 489.80 | 0.00 | - | 2 | 3 | 22.03% |
| NDX240621C17575000 | 2024-04-30 10:51AM EDT | 2024-06-21 | 641.90 | 559.90 | 567.80 | 0.00 | - | 22 | 56 | 21.78% |
| NDX240719C17575000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 1,183.90 | 708.00 | 718.80 | 0.00 | - | 1 | 4 | 22.16% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17575000 | 2024-05-01 3:15PM EDT | 2024-05-01 | 14.45 | 11.60 | 15.00 | -106.58 | -88.06% | 69 | 14 | 0.00% |
| NDXP240502P17575000 | 2024-05-01 3:01PM EDT | 2024-05-02 | 51.50 | 48.60 | 52.20 | -84.36 | -62.09% | 9 | 9 | 8.37% |
| NDXP240503P17575000 | 2024-04-30 3:44PM EDT | 2024-05-03 | 274.05 | 89.80 | 93.40 | +99.85 | +57.32% | 1 | 15 | 13.36% |
| NDXP240506P17575000 | 2024-04-30 2:56PM EDT | 2024-05-06 | 192.83 | 110.00 | 115.00 | 0.00 | - | 2 | 2 | 11.86% |
| NDXP240510P17575000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 157.00 | 160.80 | 166.20 | 0.00 | - | 1 | 4 | 13.60% |
| NDXP240513P17575000 | 2024-04-24 12:10PM EDT | 2024-05-13 | 331.33 | 173.00 | 178.60 | 0.00 | - | - | 2 | 12.87% |
| NDXP240515P17575000 | 2024-04-24 12:10PM EDT | 2024-05-15 | 346.95 | 198.60 | 204.90 | 0.00 | - | - | 1 | 13.84% |
| NDX240517P17575000 | 2024-04-26 12:55PM EDT | 2024-05-17 | 214.40 | 209.10 | 214.00 | 0.00 | - | 1 | 16 | 13.60% |
| NDXP240524P17575000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 244.11 | 268.80 | 275.10 | 0.00 | - | 2 | 5 | 14.85% |
| NDXP240531P17575000 | 2024-04-26 9:41AM EDT | 2024-05-31 | 355.40 | 292.40 | 301.60 | 0.00 | - | 2 | 3 | 14.36% |
| NDXP240607P17575000 | 2024-04-24 9:38AM EDT | 2024-06-07 | 385.48 | 328.30 | 339.00 | 0.00 | - | 1 | 2 | 14.63% |
| NDXP240614P17575000 | 2024-04-29 10:27AM EDT | 2024-06-14 | 344.11 | 361.60 | 371.00 | 0.00 | - | 2 | 5 | 14.74% |
| NDX240621P17575000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 376.50 | 379.40 | 385.00 | 0.00 | - | 1 | 25 | 14.25% |
| NDXP240628P17575000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 386.07 | 402.00 | 414.50 | 0.00 | - | 5 | 5 | 14.42% |
| NDX240719P17575000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 449.90 | 463.50 | 471.10 | 0.00 | - | 1 | 13 | 14.11% |
| NDX240816P17575000 | 2024-04-23 3:17PM EDT | 2024-08-16 | 645.60 | 535.50 | 546.20 | 0.00 | - | 7 | 9 | 14.12% |
© 2024 Yahoo. All rights reserved.