NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17975.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17975000 | 2024-05-01 3:20PM EDT | 2024-05-01 | 0.10 | 0.00 | 0.00 | -3.40 | -97.14% | 10 | 12 | 12.50% |
| NDXP240503C17975000 | 2024-05-01 4:05PM EDT | 2024-05-03 | 3.40 | 2.35 | 3.20 | -31.25 | -90.19% | 3 | 13 | 20.98% |
| NDXP240506C17975000 | 2024-05-01 3:28PM EDT | 2024-05-06 | 8.10 | 5.80 | 6.90 | -82.12 | -91.02% | 4 | 3 | 16.99% |
| NDXP240510C17975000 | 2024-05-01 1:00PM EDT | 2024-05-10 | 33.80 | 25.10 | 28.00 | -118.85 | -77.86% | 12 | 5 | 18.25% |
| NDXP240516C17975000 | 2024-04-25 4:02PM EDT | 2024-05-16 | 145.20 | 53.60 | 58.60 | 0.00 | - | - | 2 | 18.20% |
| NDX240517C17975000 | 2024-04-29 11:38AM EDT | 2024-05-17 | 188.20 | 57.30 | 60.80 | 0.00 | - | 1 | 15 | 17.89% |
| NDXP240522C17975000 | 2024-04-26 12:18PM EDT | 2024-05-22 | 236.50 | 81.70 | 87.00 | 0.00 | - | 4 | 4 | 18.00% |
| NDXP240524C17975000 | 2024-04-25 3:09PM EDT | 2024-05-24 | 177.25 | 107.10 | 112.40 | 0.00 | - | - | 7 | 19.17% |
| NDXP240531C17975000 | 2024-04-30 3:11PM EDT | 2024-05-31 | 238.10 | 134.30 | 141.80 | +10.90 | +4.80% | 2 | 2 | 18.72% |
| NDX240621C17975000 | 2024-04-23 11:43AM EDT | 2024-06-21 | 341.75 | 238.70 | 246.70 | 0.00 | - | 1 | 2 | 19.16% |
| NDX240719C17975000 | 2024-04-10 1:24PM EDT | 2024-07-19 | 850.70 | 368.30 | 378.00 | 0.00 | - | - | 2 | 19.86% |
| NDX240816C17975000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 612.60 | 496.10 | 506.90 | -110.20 | -15.25% | 1 | 2 | 20.70% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17975000 | 2024-04-18 10:24AM EDT | 2024-05-02 | 547.62 | 614.60 | 630.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP240503P17975000 | 2024-04-17 10:55AM EDT | 2024-05-03 | 471.27 | 614.30 | 630.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP240507P17975000 | 2024-04-17 10:55AM EDT | 2024-05-07 | 487.82 | 619.10 | 634.80 | 0.00 | - | 2 | 10 | 0.00% |
| NDXP240510P17975000 | 2024-04-23 10:17AM EDT | 2024-05-10 | 628.69 | 620.70 | 644.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240513P17975000 | 2024-04-23 10:17AM EDT | 2024-05-13 | 634.42 | 625.00 | 648.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P17975000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 509.32 | 641.30 | 663.30 | 0.00 | - | 1 | 17 | 10.10% |
| NDXP240522P17975000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 464.55 | 660.30 | 681.00 | 0.00 | - | 2 | 1 | 11.88% |
| NDXP240524P17975000 | 2024-04-26 10:32AM EDT | 2024-05-24 | 483.00 | 672.40 | 691.80 | 0.00 | - | 2 | 2 | 12.62% |
| NDXP240607P17975000 | 2024-04-23 1:14PM EDT | 2024-06-07 | 688.00 | 713.10 | 730.20 | 0.00 | - | - | 1 | 12.86% |
| NDX240621P17975000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 568.40 | 745.90 | 761.90 | 0.00 | - | 2 | 34 | 12.68% |
| NDXP240628P17975000 | 2024-04-23 10:01AM EDT | 2024-06-28 | 797.91 | 762.70 | 783.00 | 0.00 | - | 3 | 1 | 12.89% |
| NDX240719P17975000 | 2024-04-29 3:35PM EDT | 2024-07-19 | 617.40 | 803.60 | 818.40 | 0.00 | - | 13 | 13 | 12.43% |
© 2024 Yahoo. All rights reserved.