NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:18050.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18050000 | 2024-05-01 3:37PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.45 | -1.17 | -95.90% | 35 | 24 | 30.69% |
| NDXP240502C18050000 | 2024-05-01 3:39PM EDT | 2024-05-02 | 0.39 | 0.20 | 1.00 | -10.41 | -96.39% | 89 | 11 | 23.83% |
| NDXP240503C18050000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 8.51 | 2.85 | 3.90 | -8.44 | -49.79% | 12 | 32 | 23.67% |
| NDXP240509C18050000 | 2024-05-01 11:17AM EDT | 2024-05-09 | 19.25 | 21.60 | 24.10 | -54.05 | -73.74% | 1 | 42 | 19.94% |
| NDXP240510C18050000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 30.75 | 25.50 | 28.50 | -38.84 | -55.81% | 1 | 83 | 19.79% |
| NDXP240513C18050000 | 2024-04-25 9:46AM EDT | 2024-05-13 | 48.75 | 32.00 | 35.00 | 0.00 | - | - | 1 | 18.39% |
| NDXP240514C18050000 | 2024-04-25 10:03AM EDT | 2024-05-14 | 49.12 | 40.80 | 44.90 | 0.00 | - | - | 0 | 19.11% |
| NDXP240516C18050000 | 2024-04-26 2:54PM EDT | 2024-05-16 | 161.45 | 57.30 | 62.60 | 0.00 | - | 3 | 3 | 19.94% |
| NDX240517C18050000 | 2024-04-30 11:11AM EDT | 2024-05-17 | 130.65 | 58.40 | 62.40 | 0.00 | - | 1 | 15 | 19.33% |
| NDXP240524C18050000 | 2024-05-01 12:14PM EDT | 2024-05-24 | 98.72 | 112.50 | 118.10 | +4.75 | +5.05% | 3 | 3 | 20.78% |
| NDXP240531C18050000 | 2024-04-22 9:55AM EDT | 2024-05-31 | 151.78 | 135.60 | 143.80 | 0.00 | - | - | 1 | 19.94% |
| NDXP240607C18050000 | 2024-05-01 9:51AM EDT | 2024-06-07 | 170.41 | 174.30 | 181.50 | +9.96 | +6.21% | 1 | 3 | 20.09% |
| NDX240621C18050000 | 2024-04-29 11:22AM EDT | 2024-06-21 | 392.50 | 242.30 | 247.60 | 0.00 | - | 1 | 115 | 20.12% |
| NDXP240628C18050000 | 2024-04-18 1:24PM EDT | 2024-06-28 | 380.15 | 281.80 | 293.10 | 0.00 | - | 1 | 1 | 20.73% |
| NDX240719C18050000 | 2024-04-09 10:28AM EDT | 2024-07-19 | 863.50 | 374.00 | 381.00 | 0.00 | - | 1 | 2 | 20.76% |
| NDX240816C18050000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 679.50 | 512.80 | 523.80 | 0.00 | - | 1 | 5 | 21.88% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18050000 | 2024-05-01 10:25AM EDT | 2024-05-01 | 719.76 | 612.00 | 629.60 | +238.33 | +49.50% | 1 | 1 | 0.00% |
| NDXP240503P18050000 | 2024-04-24 3:09PM EDT | 2024-05-03 | 570.65 | 579.20 | 595.70 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP240508P18050000 | 2024-04-18 9:37AM EDT | 2024-05-08 | 679.30 | 592.50 | 609.50 | 0.00 | - | - | 2 | 0.00% |
| NDXP240510P18050000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 419.16 | 596.10 | 636.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240517P18050000 | 2024-04-18 9:36AM EDT | 2024-05-17 | 693.05 | 622.70 | 656.10 | 0.00 | - | 3 | 10 | 0.00% |
| NDXP240524P18050000 | 2024-04-19 10:10AM EDT | 2024-05-24 | 842.73 | 644.20 | 669.50 | 0.00 | - | 1 | 37 | 0.00% |
| NDX240621P18050000 | 2024-04-29 3:39PM EDT | 2024-06-21 | 577.80 | 726.60 | 737.80 | 0.00 | - | 1 | 96 | 6.23% |
| NDXP240628P18050000 | 2024-04-19 10:39AM EDT | 2024-06-28 | 974.65 | 753.10 | 770.70 | 0.00 | - | 3 | 3 | 8.95% |
| NDX240816P18050000 | 2024-03-18 3:54PM EDT | 2024-08-16 | 723.10 | 905.60 | 918.30 | 0.00 | - | - | 2 | 12.10% |
© 2024 Yahoo. All rights reserved.