NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:09PM EDT
Strike:17825.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17825000 | 2024-05-01 3:09PM EDT | 2024-05-01 | 1.20 | 0.00 | 0.40 | -28.08 | -95.90% | 43 | 7 | 21.99% |
| NDXP240502C17825000 | 2024-05-01 3:29PM EDT | 2024-05-02 | 12.25 | 1.40 | 2.15 | -10.70 | -46.62% | 26 | 7 | 19.47% |
| NDXP240503C17825000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 34.80 | 10.30 | 11.90 | -46.41 | -57.15% | 4 | 11 | 22.12% |
| NDXP240506C17825000 | 2024-05-01 3:48PM EDT | 2024-05-06 | 26.55 | 21.30 | 23.10 | -155.85 | -85.44% | 18 | 16 | 18.60% |
| NDXP240507C17825000 | 2024-05-01 3:50PM EDT | 2024-05-07 | 35.25 | 27.80 | 29.90 | -64.83 | -64.78% | 4 | 30 | 18.60% |
| NDXP240510C17825000 | 2024-05-01 11:20AM EDT | 2024-05-10 | 56.05 | 54.50 | 57.70 | -467.66 | -89.30% | 80 | 1 | 19.50% |
| NDX240517C17825000 | 2024-05-01 9:54AM EDT | 2024-05-17 | 111.85 | 99.60 | 103.10 | -66.55 | -37.30% | 1 | 10 | 19.06% |
| NDXP240524C17825000 | 2024-04-17 2:44PM EDT | 2024-05-24 | 387.52 | 161.00 | 165.60 | 0.00 | - | 1 | 1 | 20.26% |
| NDXP240607C17825000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 371.11 | 234.60 | 245.40 | 0.00 | - | 1 | 1 | 20.09% |
| NDX240621C17825000 | 2024-04-30 11:26AM EDT | 2024-06-21 | 449.70 | 311.30 | 316.00 | 0.00 | - | 22 | 38 | 20.08% |
| NDXP240628C17825000 | 2024-04-15 3:27PM EDT | 2024-06-28 | 670.60 | 343.00 | 354.20 | 0.00 | - | 1 | 2 | 20.30% |
| NDX240719C17825000 | 2024-04-11 10:15AM EDT | 2024-07-19 | 951.40 | 452.20 | 460.20 | 0.00 | - | 1 | 2 | 20.84% |
| NDX240816C17825000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 801.20 | 578.50 | 589.30 | 0.00 | - | 1 | 9 | 21.45% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17825000 | 2024-05-01 3:04PM EDT | 2024-05-01 | 210.10 | 429.30 | 464.10 | +39.30 | +23.01% | 1 | 3 | 0.00% |
| NDXP240503P17825000 | 2024-04-30 12:34PM EDT | 2024-05-03 | 294.76 | 421.70 | 438.20 | 0.00 | - | 5 | 11 | 0.00% |
| NDXP240506P17825000 | 2024-05-01 9:54AM EDT | 2024-05-06 | 487.51 | 438.60 | 456.80 | +295.62 | +154.06% | 15 | 15 | 0.00% |
| NDXP240508P17825000 | 2024-05-01 12:50PM EDT | 2024-05-08 | 537.60 | 459.90 | 476.10 | +236.45 | +78.52% | 1 | 1 | 0.00% |
| NDXP240510P17825000 | 2024-04-25 1:40PM EDT | 2024-05-10 | 500.55 | 475.40 | 493.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240517P17825000 | 2024-04-26 10:39AM EDT | 2024-05-17 | 347.70 | 503.20 | 520.90 | 0.00 | - | 1 | 9 | 9.76% |
| NDXP240524P17825000 | 2024-04-26 4:06PM EDT | 2024-05-24 | 379.75 | 529.50 | 556.60 | 0.00 | - | 1 | 1 | 11.96% |
| NDX240621P17825000 | 2024-04-30 11:26AM EDT | 2024-06-21 | 504.97 | 632.30 | 644.20 | 0.00 | - | 20 | 37 | 12.53% |
| NDX240719P17825000 | 2024-04-30 1:55PM EDT | 2024-07-19 | 600.90 | 707.60 | 717.30 | 0.00 | - | 2 | 3 | 12.69% |
| NDX240816P17825000 | 2024-04-05 10:39AM EDT | 2024-08-16 | 587.90 | 775.10 | 787.00 | 0.00 | - | 1 | 2 | 12.94% |
© 2024 Yahoo. All rights reserved.