NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17650.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17650000 | 2024-05-01 3:51PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.05 | -29.85 | -99.83% | 499 | 38 | 12.26% |
| NDXP240502C17650000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 5.19 | 4.60 | 5.80 | -207.01 | -97.55% | 100 | 13 | 16.66% |
| NDXP240503C17650000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 26.90 | 27.80 | 30.40 | -109.80 | -80.32% | 16 | 32 | 21.62% |
| NDXP240510C17650000 | 2024-04-30 9:32AM EDT | 2024-05-10 | 284.34 | 90.50 | 96.00 | 0.00 | - | 1 | 1 | 19.38% |
| NDX240517C17650000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 153.40 | 143.60 | 151.20 | -133.20 | -46.48% | 3 | 19 | 19.06% |
| NDXP240521C17650000 | 2024-04-26 1:43PM EDT | 2024-05-21 | 416.66 | 171.00 | 178.90 | 0.00 | - | 36 | 18 | 18.98% |
| NDXP240523C17650000 | 2024-04-26 1:43PM EDT | 2024-05-23 | 452.34 | 204.30 | 212.90 | 0.00 | - | 36 | 18 | 20.23% |
| NDXP240531C17650000 | 2024-04-30 11:58AM EDT | 2024-05-31 | 417.00 | 247.10 | 259.20 | 0.00 | - | 13 | 17 | 19.85% |
| NDX240621C17650000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 604.80 | 369.70 | 380.30 | 0.00 | - | 12 | 28 | 20.12% |
| NDX240719C17650000 | 2024-04-10 3:32PM EDT | 2024-07-19 | 1,029.10 | 513.60 | 526.00 | 0.00 | - | - | 3 | 20.79% |
| NDX240816C17650000 | 2024-04-25 10:48AM EDT | 2024-08-16 | 657.80 | 650.70 | 663.40 | 0.00 | - | 1 | 5 | 21.58% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17650000 | 2024-05-01 3:55PM EDT | 2024-05-01 | 314.20 | 0.20 | 0.00 | +71.55 | +29.49% | 118 | 22 | 0.00% |
| NDXP240502P17650000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 292.79 | 294.20 | 309.10 | +37.82 | +14.83% | 29 | 10 | 0.00% |
| NDXP240503P17650000 | 2024-05-01 3:14PM EDT | 2024-05-03 | 124.20 | 315.90 | 332.00 | -82.80 | -40.00% | 2 | 15 | 9.17% |
| NDXP240507P17650000 | 2024-04-24 10:14AM EDT | 2024-05-07 | 204.18 | 341.10 | 356.50 | -63.97 | -23.86% | 1 | 2 | 13.25% |
| NDXP240508P17650000 | 2024-04-17 3:52PM EDT | 2024-05-08 | 375.77 | 350.10 | 367.20 | 0.00 | - | - | 1 | 14.05% |
| NDXP240510P17650000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 207.00 | 368.20 | 383.30 | +3.20 | +1.57% | 2 | 6 | 14.56% |
| NDXP240516P17650000 | 2024-04-26 10:30AM EDT | 2024-05-16 | 276.75 | 408.40 | 423.90 | 0.00 | - | 1 | 1 | 15.04% |
| NDX240517P17650000 | 2024-04-30 12:17PM EDT | 2024-05-17 | 268.80 | 411.30 | 425.10 | 0.00 | - | 5 | 35 | 14.68% |
| NDXP240524P17650000 | 2024-05-01 12:43PM EDT | 2024-05-24 | 492.67 | 462.00 | 473.50 | +155.47 | +46.11% | 1 | 7 | 15.48% |
| NDX240621P17650000 | 2024-04-29 3:34PM EDT | 2024-06-21 | 394.80 | 557.90 | 570.60 | 0.00 | - | 13 | 56 | 14.53% |
| NDXP240628P17650000 | 2024-04-23 2:09PM EDT | 2024-06-28 | 550.00 | 579.90 | 595.90 | 0.00 | - | - | 1 | 14.59% |
| NDX240719P17650000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 481.00 | 632.80 | 643.00 | 0.00 | - | 2 | 5 | 14.05% |
© 2024 Yahoo. All rights reserved.