NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:57PM EDT
Strike:17675.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17675000 | 2024-05-01 3:50PM EDT | 2024-05-01 | 0.10 | 0.00 | 19.80 | -158.19 | -99.94% | 149 | 1 | 34.14% |
| NDXP240503C17675000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 22.90 | 23.70 | 26.10 | -194.58 | -89.47% | 3 | 2 | 21.51% |
| NDXP240506C17675000 | 2024-05-01 1:15PM EDT | 2024-05-06 | 150.17 | 37.30 | 40.40 | +26.87 | +21.79% | 7 | 4 | 17.76% |
| NDXP240508C17675000 | 2024-05-01 3:18PM EDT | 2024-05-08 | 172.00 | 59.90 | 64.50 | +48.60 | +39.38% | 2 | 1 | 18.62% |
| NDX240517C17675000 | 2024-05-01 11:02AM EDT | 2024-05-17 | 162.20 | 134.80 | 142.10 | -182.10 | -52.89% | 5 | 41 | 18.96% |
| NDXP240524C17675000 | 2024-04-08 1:46PM EDT | 2024-05-24 | 808.86 | 203.40 | 211.50 | 0.00 | - | - | 1 | 20.23% |
| NDXP240607C17675000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 316.30 | 282.30 | 291.80 | 0.00 | - | - | 1 | 19.88% |
| NDX240621C17675000 | 2024-04-30 10:49AM EDT | 2024-06-21 | 587.73 | 358.30 | 368.70 | 0.00 | - | 22 | 40 | 20.04% |
| NDXP240628C17675000 | 2024-04-10 3:37PM EDT | 2024-06-28 | 418.50 | 397.50 | 410.90 | -492.80 | -54.08% | 2 | 1 | 20.37% |
| NDX240719C17675000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 663.60 | 501.30 | 513.50 | 0.00 | - | 1 | 3 | 20.72% |
| NDX240816C17675000 | 2024-04-23 3:30PM EDT | 2024-08-16 | 769.00 | 637.90 | 650.40 | 0.00 | - | - | 1 | 21.51% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17675000 | 2024-05-01 3:42PM EDT | 2024-05-01 | 233.27 | 0.15 | 0.00 | +50.37 | +27.54% | 7 | 17 | 0.00% |
| NDXP240502P17675000 | 2024-05-01 3:15PM EDT | 2024-05-02 | 98.00 | 317.90 | 333.60 | -92.30 | -48.50% | 2 | 2 | 0.00% |
| NDXP240503P17675000 | 2024-04-29 2:32PM EDT | 2024-05-03 | 143.70 | 336.50 | 351.50 | 0.00 | - | 3 | 7 | 0.00% |
| NDXP240510P17675000 | 2024-04-26 1:26PM EDT | 2024-05-10 | 200.13 | 385.60 | 401.00 | 0.00 | - | 7 | 7 | 14.29% |
| NDX240517P17675000 | 2024-05-01 12:23PM EDT | 2024-05-17 | 455.50 | 426.50 | 441.30 | +92.40 | +25.45% | 26 | 215 | 14.50% |
| NDXP240524P17675000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 316.80 | 475.30 | 488.50 | -62.94 | -16.57% | 1 | 0 | 15.33% |
| NDXP240607P17675000 | 2024-04-26 12:23PM EDT | 2024-06-07 | 377.70 | 528.00 | 541.50 | 0.00 | - | 2 | 2 | 14.81% |
| NDX240621P17675000 | 2024-04-30 10:27AM EDT | 2024-06-21 | 404.40 | 571.10 | 583.90 | 0.00 | - | 2 | 44 | 14.41% |
| NDXP240628P17675000 | 2024-04-15 11:10AM EDT | 2024-06-28 | 413.70 | 592.70 | 609.00 | 0.00 | - | 1 | 10 | 14.48% |
| NDX240719P17675000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 492.70 | 642.90 | 655.40 | 0.00 | - | 1 | 12 | 13.94% |
© 2024 Yahoo. All rights reserved.