NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:17925.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17925000 | 2024-05-01 3:13PM EDT | 2024-05-01 | 0.35 | 0.00 | 0.55 | -3.14 | -89.97% | 11 | 8 | 21.44% |
| NDXP240502C17925000 | 2024-05-01 3:27PM EDT | 2024-05-02 | 6.35 | 3.80 | 5.10 | -21.35 | -77.08% | 13 | 3 | 21.33% |
| NDXP240503C17925000 | 2024-05-01 10:22AM EDT | 2024-05-03 | 10.40 | 20.90 | 22.60 | -39.60 | -79.20% | 2 | 7 | 24.81% |
| NDXP240507C17925000 | 2024-05-01 10:54AM EDT | 2024-05-07 | 28.39 | 40.90 | 43.50 | -91.77 | -76.37% | 40 | 21 | 20.04% |
| NDXP240508C17925000 | 2024-05-01 11:10AM EDT | 2024-05-08 | 30.05 | 54.50 | 57.70 | -88.65 | -74.68% | 81 | 1 | 20.82% |
| NDXP240509C17925000 | 2024-05-01 11:32AM EDT | 2024-05-09 | 36.72 | 61.50 | 65.40 | -38.03 | -50.88% | 20 | 1 | 20.63% |
| NDXP240510C17925000 | 2024-04-30 1:43PM EDT | 2024-05-10 | 103.00 | 77.10 | 80.50 | 0.00 | - | 1 | 5 | 21.34% |
| NDXP240513C17925000 | 2024-04-30 3:38PM EDT | 2024-05-13 | 109.93 | 83.90 | 88.20 | 0.00 | - | 2 | 3 | 19.48% |
| NDXP240516C17925000 | 2024-04-25 4:02PM EDT | 2024-05-16 | 156.80 | 124.80 | 131.90 | 0.00 | - | - | 2 | 21.25% |
| NDX240517C17925000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 85.90 | 136.90 | 140.40 | -58.33 | -40.44% | 2 | 18 | 21.28% |
| NDXP240522C17925000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 242.00 | 171.90 | 181.80 | 0.00 | - | 1 | 1 | 21.48% |
| NDXP240524C17925000 | 2024-04-23 10:27AM EDT | 2024-05-24 | 208.65 | 212.20 | 216.10 | 0.00 | - | - | 8 | 22.70% |
| NDXP240531C17925000 | 2024-04-19 3:40PM EDT | 2024-05-31 | 160.05 | 239.30 | 248.20 | 0.00 | - | 1 | 1 | 21.69% |
| NDXP240607C17925000 | 2024-04-29 9:58AM EDT | 2024-06-07 | 370.57 | 269.30 | 277.00 | 0.00 | - | 2 | 4 | 20.97% |
| NDX240621C17925000 | 2024-04-22 12:36PM EDT | 2024-06-21 | 260.40 | 373.20 | 378.00 | 0.00 | - | 1 | 15 | 21.97% |
| NDXP240628C17925000 | 2024-03-14 2:18PM EDT | 2024-06-28 | 924.40 | 778.20 | 793.30 | 0.00 | - | 1 | 1 | 35.74% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 945.40 | 516.10 | 524.80 | 0.00 | - | - | 1 | 22.35% |
| NDX240816C17925000 | 2024-04-19 11:48AM EDT | 2024-08-16 | 561.80 | 638.20 | 648.00 | 0.00 | - | 12 | 32 | 22.54% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17925000 | 2024-05-01 12:07PM EDT | 2024-05-03 | 605.00 | 334.10 | 349.80 | +126.50 | +26.44% | 2 | 6 | 0.00% |
| NDXP240506P17925000 | 2024-04-25 10:10AM EDT | 2024-05-06 | 685.90 | 361.50 | 377.60 | 0.00 | - | 3 | 1 | 0.00% |
| NDXP240507P17925000 | 2024-04-30 1:00PM EDT | 2024-05-07 | 399.19 | 331.00 | 346.90 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240508P17925000 | 2024-04-25 1:40PM EDT | 2024-05-08 | 563.14 | 333.20 | 348.20 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240510P17925000 | 2024-05-01 1:18PM EDT | 2024-05-10 | 633.66 | 350.30 | 366.40 | +42.36 | +7.16% | 2 | 5 | 0.00% |
| NDX240517P17925000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 374.03 | 414.90 | 431.80 | 0.00 | - | 1 | 14 | 0.00% |
| NDX240621P17925000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 543.10 | 544.20 | 550.00 | 0.00 | - | 2 | 6 | 9.09% |
| NDX240719P17925000 | 2024-03-21 11:49AM EDT | 2024-07-19 | 428.50 | 1,040.00 | 1,055.30 | 0.00 | - | - | 1 | 24.10% |
| NDX240816P17925000 | 2024-04-15 1:36PM EDT | 2024-08-16 | 740.00 | 709.80 | 718.80 | 0.00 | - | 1 | 20 | 11.51% |
© 2024 Yahoo. All rights reserved.