NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17625.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17625000 | 2024-05-01 3:24PM EDT | 2024-05-01 | 0.22 | 0.00 | 19.80 | -34.73 | -99.37% | 148 | 9 | 30.81% |
| NDXP240503C17625000 | 2024-05-01 1:01PM EDT | 2024-05-03 | 45.44 | 32.50 | 35.30 | -91.36 | -66.78% | 2 | 17 | 21.76% |
| NDXP240506C17625000 | 2024-04-29 10:35AM EDT | 2024-05-06 | 297.60 | 48.10 | 51.60 | 0.00 | - | 5 | 13 | 17.94% |
| NDXP240510C17625000 | 2024-04-29 10:44AM EDT | 2024-05-10 | 346.70 | 98.30 | 104.10 | 0.00 | - | 2 | 2 | 19.49% |
| NDX240517C17625000 | 2024-05-01 10:15AM EDT | 2024-05-17 | 167.80 | 152.70 | 160.70 | -148.25 | -46.91% | 5 | 35 | 19.17% |
| NDXP240520C17625000 | 2024-04-30 1:03PM EDT | 2024-05-20 | 206.55 | 170.00 | 179.90 | -103.52 | -33.39% | 1 | 1 | 18.95% |
| NDXP240607C17625000 | 2024-04-22 10:06AM EDT | 2024-06-07 | 323.20 | 304.10 | 314.10 | 0.00 | - | - | 1 | 20.05% |
| NDX240621C17625000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 618.10 | 381.30 | 392.20 | 0.00 | - | 4 | 6 | 20.20% |
| NDXP240628C17625000 | 2024-04-24 12:10PM EDT | 2024-06-28 | 538.70 | 422.10 | 435.00 | 0.00 | - | 2 | 1 | 20.53% |
| NDX240719C17625000 | 2024-04-08 10:12AM EDT | 2024-07-19 | 1,153.90 | 526.10 | 538.60 | 0.00 | - | - | 1 | 20.87% |
| NDX240816C17625000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 715.30 | 663.70 | 676.50 | 0.00 | - | - | 3 | 21.65% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17625000 | 2024-05-01 3:32PM EDT | 2024-05-01 | 100.00 | 0.00 | 0.00 | -22.10 | -18.10% | 18 | 6 | 0.00% |
| NDXP240502P17625000 | 2024-05-01 3:39PM EDT | 2024-05-02 | 183.18 | 270.80 | 285.80 | +78.56 | +75.09% | 6 | 5 | 0.00% |
| NDXP240503P17625000 | 2024-04-30 11:55AM EDT | 2024-05-03 | 163.80 | 296.00 | 311.80 | 0.00 | - | 2 | 12 | 12.58% |
| NDXP240510P17625000 | 2024-04-19 3:13PM EDT | 2024-05-10 | 656.34 | 351.30 | 366.10 | 0.00 | - | 1 | 1 | 14.82% |
| NDX240517P17625000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 313.00 | 395.80 | 409.30 | +16.50 | +5.56% | 5 | 18 | 14.86% |
| NDXP240524P17625000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 295.50 | 446.50 | 458.80 | +16.53 | +5.93% | 1 | 0 | 15.63% |
| NDXP240531P17625000 | 2024-04-30 9:58AM EDT | 2024-05-31 | 296.85 | 473.20 | 486.20 | 0.00 | - | 4 | 1 | 15.22% |
| NDX240621P17625000 | 2024-04-30 10:26AM EDT | 2024-06-21 | 384.00 | 545.00 | 557.40 | 0.00 | - | 1 | 5 | 14.64% |
| NDX240719P17625000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 471.60 | 618.70 | 630.80 | 0.00 | - | 1 | 6 | 14.15% |
© 2024 Yahoo. All rights reserved.