NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:17750.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17750000 | 2024-05-01 12:16PM EDT | 2024-05-01 | 1.70 | 1.35 | 2.00 | -26.85 | -94.05% | 195 | 17 | 23.64% |
| NDXP240502C17750000 | 2024-04-30 11:41AM EDT | 2024-05-02 | 19.68 | 9.60 | 10.30 | -70.92 | -78.28% | 1 | 42 | 23.04% |
| NDXP240503C17750000 | 2024-05-01 12:34PM EDT | 2024-05-03 | 27.99 | 27.40 | 28.60 | -68.01 | -70.84% | 12 | 24 | 24.99% |
| NDXP240506C17750000 | 2024-05-01 12:39PM EDT | 2024-05-06 | 40.15 | 39.10 | 40.30 | -146.74 | -78.52% | 7 | 11 | 19.85% |
| NDXP240507C17750000 | 2024-04-26 2:46PM EDT | 2024-05-07 | 213.99 | 48.90 | 50.40 | 0.00 | - | 1 | 1 | 19.97% |
| NDXP240508C17750000 | 2024-04-29 3:08PM EDT | 2024-05-08 | 199.66 | 58.80 | 60.30 | 0.00 | - | 4 | 3 | 20.05% |
| NDXP240509C17750000 | 2024-04-30 2:10PM EDT | 2024-05-09 | 163.95 | 68.40 | 70.30 | 0.00 | - | 1 | 6 | 20.15% |
| NDXP240510C17750000 | 2024-04-30 12:33PM EDT | 2024-05-10 | 183.00 | 77.30 | 79.20 | 0.00 | - | 6 | 6 | 20.13% |
| NDXP240513C17750000 | 2024-04-25 9:31AM EDT | 2024-05-13 | 100.31 | 85.40 | 87.50 | 0.00 | - | - | 1 | 18.47% |
| NDXP240516C17750000 | 2024-04-26 2:09PM EDT | 2024-05-16 | 310.91 | 116.20 | 121.60 | 0.00 | - | 3 | 1 | 19.52% |
| NDX240517C17750000 | 2024-04-30 1:54PM EDT | 2024-05-17 | 134.50 | 120.70 | 123.00 | -101.10 | -42.91% | 2 | 89 | 19.04% |
| NDXP240524C17750000 | 2024-04-29 10:30AM EDT | 2024-05-24 | 402.17 | 184.50 | 187.50 | 0.00 | - | 1 | 3 | 20.16% |
| NDXP240531C17750000 | 2024-04-29 2:48PM EDT | 2024-05-31 | 422.12 | 216.70 | 221.00 | 0.00 | - | 3 | 4 | 19.56% |
| NDX240621C17750000 | 2024-04-30 12:24PM EDT | 2024-06-21 | 489.20 | 330.60 | 333.60 | 0.00 | - | 21 | 71 | 19.68% |
| NDXP240628C17750000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 950.45 | 1,067.80 | 1,081.60 | 0.00 | - | 2 | 3 | 45.71% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 692.42 | 471.40 | 475.40 | 0.00 | - | 1 | 4 | 20.38% |
| NDX240816C17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 635.15 | 602.80 | 608.80 | 0.00 | - | 2 | 92 | 21.15% |
| NDX241220C17750000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 1,350.35 | 1,150.10 | 1,157.70 | 0.00 | - | 1 | 1 | 24.32% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17750000 | 2024-05-01 12:09PM EDT | 2024-05-01 | 443.25 | 418.30 | 434.60 | +193.20 | +77.26% | 1 | 22 | 30.20% |
| NDXP240502P17750000 | 2024-05-01 12:30PM EDT | 2024-05-02 | 405.25 | 416.10 | 433.40 | +156.35 | +62.82% | 5 | 14 | 20.56% |
| NDXP240503P17750000 | 2024-04-30 10:30AM EDT | 2024-05-03 | 437.00 | 434.10 | 451.00 | +250.50 | +134.32% | 1 | 20 | 23.59% |
| NDXP240506P17750000 | 2024-04-29 2:33PM EDT | 2024-05-06 | 191.65 | 442.40 | 458.70 | 0.00 | - | 4 | 5 | 18.24% |
| NDXP240507P17750000 | 2024-04-15 3:42PM EDT | 2024-05-07 | 350.85 | 448.70 | 464.50 | 0.00 | - | - | 2 | 17.88% |
| NDXP240510P17750000 | 2024-04-30 1:23PM EDT | 2024-05-10 | 311.40 | 465.10 | 480.10 | 0.00 | - | 21 | 22 | 17.02% |
| NDXP240513P17750000 | 2024-04-29 10:19AM EDT | 2024-05-13 | 229.63 | 477.80 | 486.40 | 0.00 | - | 6 | 8 | 15.61% |
| NDX240517P17750000 | 2024-05-01 12:31PM EDT | 2024-05-17 | 500.53 | 507.70 | 514.00 | +136.33 | +37.43% | 1 | 50 | 16.10% |
| NDXP240524P17750000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 467.39 | 549.00 | 555.00 | 0.00 | - | - | 1 | 16.35% |
| NDXP240531P17750000 | 2024-04-15 2:49PM EDT | 2024-05-31 | 465.15 | 572.40 | 580.50 | 0.00 | - | - | 1 | 15.85% |
| NDX240621P17750000 | 2024-04-30 12:24PM EDT | 2024-06-21 | 469.20 | 633.90 | 639.60 | 0.00 | - | 22 | 31 | 14.75% |
| NDXP240628P17750000 | 2024-04-01 10:11AM EDT | 2024-06-28 | 318.50 | 653.40 | 662.70 | 0.00 | - | - | 1 | 14.75% |
| NDX240719P17750000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 517.20 | 702.70 | 708.60 | 0.00 | - | 1 | 3 | 14.18% |
| NDX240816P17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 850.71 | 771.30 | 778.10 | 0.00 | - | 2 | 4 | 14.14% |
© 2024 Yahoo. All rights reserved.