NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:17950.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17950000 | 2024-05-01 10:52AM EDT | 2024-05-01 | 0.53 | 0.30 | 0.65 | -1.63 | -75.46% | 17 | 50 | 28.72% |
| NDXP240502C17950000 | 2024-05-01 10:45AM EDT | 2024-05-02 | 2.83 | 1.90 | 2.20 | -20.47 | -87.85% | 5 | 14 | 23.91% |
| NDXP240503C17950000 | 2024-05-01 10:45AM EDT | 2024-05-03 | 11.72 | 7.40 | 8.00 | -22.63 | -65.88% | 13 | 17 | 24.43% |
| NDXP240506C17950000 | 2024-05-01 9:55AM EDT | 2024-05-06 | 18.35 | 13.00 | 13.90 | -39.85 | -68.47% | 1 | 14 | 19.46% |
| NDXP240507C17950000 | 2024-05-01 10:28AM EDT | 2024-05-07 | 22.90 | 18.60 | 19.50 | -85.01 | -78.78% | 40 | 20 | 19.57% |
| NDXP240508C17950000 | 2024-05-01 10:28AM EDT | 2024-05-08 | 29.50 | 24.60 | 25.60 | -14.90 | -33.56% | 80 | 2 | 19.67% |
| NDXP240509C17950000 | 2024-04-25 12:56PM EDT | 2024-05-09 | 69.20 | 30.30 | 31.60 | 0.00 | - | - | 1 | 19.69% |
| NDXP240510C17950000 | 2024-04-29 10:30AM EDT | 2024-05-10 | 169.05 | 36.20 | 37.50 | 0.00 | - | 5 | 11 | 19.67% |
| NDXP240513C17950000 | 2024-04-26 9:33AM EDT | 2024-05-13 | 118.90 | 43.00 | 44.70 | 0.00 | - | 3 | 2 | 18.23% |
| NDXP240516C17950000 | 2024-04-25 4:02PM EDT | 2024-05-16 | 147.60 | 65.90 | 69.10 | 0.00 | - | - | 2 | 19.13% |
| NDX240517C17950000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 73.78 | 68.70 | 70.20 | -61.80 | -45.58% | 1 | 219 | 18.67% |
| NDXP240522C17950000 | 2024-04-29 9:55AM EDT | 2024-05-22 | 231.89 | 92.30 | 97.90 | 0.00 | - | 12 | 10 | 18.71% |
| NDXP240524C17950000 | 2024-04-29 9:55AM EDT | 2024-05-24 | 266.00 | 119.00 | 121.50 | 0.00 | - | 12 | 14 | 19.66% |
| NDXP240531C17950000 | 2024-04-26 1:21PM EDT | 2024-05-31 | 333.15 | 147.30 | 151.30 | 0.00 | - | 1 | 1 | 19.15% |
| NDXP240607C17950000 | 2024-04-18 10:58AM EDT | 2024-06-07 | 365.80 | 184.00 | 187.90 | 0.00 | - | - | 2 | 19.25% |
| NDX240621C17950000 | 2024-04-19 9:54AM EDT | 2024-06-21 | 346.18 | 251.00 | 253.50 | 0.00 | - | 50 | 45 | 19.32% |
| NDXP240628C17950000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 850.30 | 286.20 | 290.80 | 0.00 | - | 1 | 2 | 19.62% |
| NDX240719C17950000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 929.30 | 382.10 | 385.10 | 0.00 | - | - | 1 | 19.99% |
| NDX240816C17950000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 732.50 | 506.20 | 512.20 | 0.00 | - | 2 | 2 | 20.75% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17950000 | 2024-05-01 12:07PM EDT | 2024-05-03 | 628.65 | 615.50 | 633.40 | +131.63 | +26.48% | 2 | 6 | 0.00% |
| NDXP240506P17950000 | 2024-04-25 10:10AM EDT | 2024-05-06 | 707.65 | 620.60 | 638.30 | 0.00 | - | 3 | 2 | 0.00% |
| NDXP240507P17950000 | 2024-04-30 1:00PM EDT | 2024-05-07 | 417.70 | 615.70 | 654.80 | 0.00 | - | 3 | 12 | 16.64% |
| NDXP240510P17950000 | 2024-04-23 10:17AM EDT | 2024-05-10 | 609.67 | 632.00 | 649.60 | 0.00 | - | 1 | 3 | 12.02% |
| NDXP240513P17950000 | 2024-04-23 10:17AM EDT | 2024-05-13 | 615.90 | 636.40 | 653.40 | 0.00 | - | - | 1 | 11.83% |
| NDX240517P17950000 | 2024-04-24 1:47PM EDT | 2024-05-17 | 508.02 | 657.40 | 672.60 | 0.00 | - | 4 | 20 | 13.77% |
| NDXP240524P17950000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 983.43 | 688.50 | 695.90 | 0.00 | - | 31 | 29 | 14.01% |
| NDX240621P17950000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 555.40 | 760.10 | 766.60 | 0.00 | - | 2 | 114 | 13.37% |
| NDXP240628P17950000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 651.15 | 776.70 | 787.60 | 0.00 | - | 3 | 5 | 13.50% |
| NDX240719P17950000 | 2024-03-22 10:26AM EDT | 2024-07-19 | 477.10 | 1,055.30 | 1,070.70 | 0.00 | - | 1 | 4 | 21.33% |
© 2024 Yahoo. All rights reserved.