NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:17850.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17850000 | 2024-05-01 2:40PM EDT | 2024-05-01 | 1.92 | 1.00 | 2.05 | -17.28 | -96.54% | 38 | 20 | 14.62% |
| NDXP240502C17850000 | 2024-05-01 12:45PM EDT | 2024-05-02 | 4.10 | 9.30 | 10.90 | -23.40 | -85.09% | 17 | 11 | 15.16% |
| NDXP240503C17850000 | 2024-05-01 12:34PM EDT | 2024-05-03 | 20.30 | 34.00 | 36.80 | -51.83 | -71.86% | 16 | 11 | 18.87% |
| NDXP240506C17850000 | 2024-05-01 2:38PM EDT | 2024-05-06 | 42.00 | 47.80 | 53.20 | -36.00 | -46.15% | 5 | 2 | 15.71% |
| NDXP240507C17850000 | 2024-04-30 2:49PM EDT | 2024-05-07 | 91.52 | 57.90 | 61.00 | 0.00 | - | 20 | 21 | 15.53% |
| NDXP240508C17850000 | 2024-04-29 9:33AM EDT | 2024-05-08 | 209.64 | 61.00 | 65.00 | 0.00 | - | 1 | 2 | 14.99% |
| NDXP240510C17850000 | 2024-04-30 9:52AM EDT | 2024-05-10 | 186.31 | 83.40 | 87.60 | 0.00 | - | 20 | 21 | 15.67% |
| NDX240517C17850000 | 2024-05-01 9:54AM EDT | 2024-05-17 | 104.65 | 150.30 | 155.20 | -74.89 | -41.71% | 1 | 32 | 16.90% |
| NDXP240522C17850000 | 2024-04-26 12:01PM EDT | 2024-05-22 | 292.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDXP240524C17850000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 169.20 | 218.40 | 224.50 | -113.00 | -40.04% | 2 | 4 | 18.26% |
| NDXP240531C17850000 | 2024-04-30 10:02AM EDT | 2024-05-31 | 370.10 | 233.80 | 243.00 | 0.00 | - | 2 | 3 | 17.00% |
| NDXP240607C17850000 | 2024-04-30 12:00PM EDT | 2024-06-07 | 354.70 | 286.40 | 296.90 | 0.00 | - | 1 | 0 | 17.79% |
| NDX240621C17850000 | 2024-04-30 11:32AM EDT | 2024-06-21 | 427.05 | 378.00 | 387.00 | 0.00 | - | 8 | 127 | 18.66% |
| NDX240719C17850000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,035.30 | 526.20 | 534.60 | 0.00 | - | - | 2 | 19.57% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17850000 | 2024-04-30 3:34PM EDT | 2024-05-03 | 486.25 | 384.30 | 400.40 | +158.78 | +48.49% | 1 | 7 | 40.93% |
| NDXP240507P17850000 | 2024-04-24 10:14AM EDT | 2024-05-07 | 377.66 | 356.70 | 373.40 | 0.00 | - | - | 1 | 23.82% |
| NDXP240508P17850000 | 2024-04-16 10:10AM EDT | 2024-05-08 | 391.95 | 370.10 | 386.00 | 0.00 | - | - | 1 | 23.59% |
| NDXP240510P17850000 | 2024-05-01 1:02PM EDT | 2024-05-10 | 552.05 | 361.00 | 377.60 | +291.73 | +112.07% | 5 | 8 | 20.32% |
| NDX240517P17850000 | 2024-04-26 10:39AM EDT | 2024-05-17 | 359.80 | 457.20 | 455.00 | 0.00 | - | 1 | 27 | 20.98% |
| NDX240621P17850000 | 2024-04-30 10:27AM EDT | 2024-06-21 | 477.80 | 582.60 | 592.00 | 0.00 | - | 5 | 183 | 17.29% |
| NDXP240628P17850000 | 2024-03-22 9:52AM EDT | 2024-06-28 | 395.08 | 960.20 | 979.00 | 0.00 | - | 2 | 2 | 30.02% |
| NDX240719P17850000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 559.00 | 637.50 | 649.50 | 0.00 | - | 1 | 14 | 15.72% |
© 2024 Yahoo. All rights reserved.