NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:17725.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17725000 | 2024-05-01 12:43PM EDT | 2024-05-01 | 2.15 | 2.10 | 2.45 | -16.18 | -88.27% | 35 | 13 | 24.00% |
| NDXP240502C17725000 | 2024-05-01 11:04AM EDT | 2024-05-02 | 15.35 | 11.40 | 12.00 | -120.60 | -88.71% | 1 | 4 | 23.53% |
| NDXP240503C17725000 | 2024-04-30 4:14PM EDT | 2024-05-03 | 61.75 | 30.40 | 31.70 | 0.00 | - | 1 | 3 | 25.47% |
| NDXP240506C17725000 | 2024-05-01 11:17AM EDT | 2024-05-06 | 41.65 | 42.60 | 43.80 | -78.80 | -65.42% | 2 | 2 | 20.18% |
| NDXP240507C17725000 | 2024-05-01 10:18AM EDT | 2024-05-07 | 54.35 | 52.20 | 53.70 | -83.66 | -60.62% | 21 | 2 | 20.20% |
| NDXP240510C17725000 | 2024-05-01 11:35AM EDT | 2024-05-10 | 88.25 | 82.10 | 84.00 | -120.43 | -57.71% | 80 | 15 | 20.43% |
| NDX240517C17725000 | 2024-05-01 10:39AM EDT | 2024-05-17 | 146.60 | 125.40 | 128.60 | -109.10 | -42.67% | 2 | 21 | 19.29% |
| NDXP240531C17725000 | 2024-04-29 10:58AM EDT | 2024-05-31 | 443.64 | 223.20 | 229.40 | 0.00 | - | 1 | 5 | 19.85% |
| NDXP240607C17725000 | 2024-04-18 3:22PM EDT | 2024-06-07 | 415.25 | 265.00 | 269.00 | 0.00 | - | - | 1 | 19.83% |
| NDX240621C17725000 | 2024-04-30 2:18PM EDT | 2024-06-21 | 473.70 | 340.80 | 344.00 | 0.00 | - | 5 | 4 | 19.97% |
| NDX240719C17725000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,120.60 | 477.00 | 481.80 | 0.00 | - | - | 1 | 20.48% |
| NDX240816C17725000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 635.30 | 611.50 | 617.80 | -751.03 | -54.17% | 1 | 4 | 21.30% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17725000 | 2024-04-30 4:00PM EDT | 2024-05-01 | 307.10 | 404.00 | 418.50 | 0.00 | - | 4 | 10 | 21.26% |
| NDXP240503P17725000 | 2024-04-30 11:00AM EDT | 2024-05-03 | 168.00 | 419.40 | 436.30 | 0.00 | - | 8 | 12 | 21.71% |
| NDXP240506P17725000 | 2024-04-17 3:04PM EDT | 2024-05-06 | 400.07 | 431.50 | 447.40 | 0.00 | - | - | 1 | 17.69% |
| NDXP240507P17725000 | 2024-04-26 1:28PM EDT | 2024-05-07 | 194.76 | 437.70 | 454.10 | 0.00 | - | 2 | 2 | 17.54% |
| NDXP240510P17725000 | 2024-04-19 9:48AM EDT | 2024-05-10 | 533.67 | 454.70 | 468.80 | 0.00 | - | 2 | 1 | 16.62% |
| NDXP240513P17725000 | 2024-05-01 1:00PM EDT | 2024-05-13 | 467.56 | 459.20 | 475.90 | +252.06 | +116.97% | 9 | 7 | 15.35% |
| NDX240517P17725000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 494.29 | 493.40 | 506.20 | +103.48 | +26.48% | 1 | 22 | 16.09% |
| NDXP240523P17725000 | 2024-04-26 12:27PM EDT | 2024-05-23 | 329.50 | 526.90 | 541.90 | 0.00 | - | 1 | 1 | 16.32% |
| NDXP240524P17725000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 454.22 | 532.30 | 544.30 | 0.00 | - | - | 1 | 16.13% |
| NDXP240531P17725000 | 2024-04-19 12:11PM EDT | 2024-05-31 | 757.27 | 554.80 | 568.90 | 0.00 | - | 1 | 2 | 15.60% |
| NDX240621P17725000 | 2024-04-30 2:18PM EDT | 2024-06-21 | 481.70 | 625.10 | 631.70 | 0.00 | - | 6 | 11 | 14.71% |
| NDXP240628P17725000 | 2024-04-15 12:37PM EDT | 2024-06-28 | 456.74 | 645.90 | 656.00 | 0.00 | - | 1 | 1 | 14.76% |
| NDX240719P17725000 | 2024-04-11 11:32AM EDT | 2024-07-19 | 453.10 | 694.60 | 701.10 | 0.00 | - | 4 | 17 | 14.16% |
| NDX240816P17725000 | 2024-03-25 10:29AM EDT | 2024-08-16 | 476.20 | 674.50 | 679.50 | 0.00 | - | 1 | 1 | 11.58% |
© 2024 Yahoo. All rights reserved.