NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:09PM EDT
Strike:18075.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18075000 | 2024-04-30 3:50PM EDT | 2024-05-01 | 3.38 | 0.00 | 0.45 | 0.00 | - | 31 | 37 | 31.60% |
| NDXP240503C18075000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 6.88 | 1.70 | 2.50 | -16.52 | -70.60% | 10 | 6 | 22.69% |
| NDXP240506C18075000 | 2024-04-30 11:54AM EDT | 2024-05-06 | 38.80 | 3.90 | 4.70 | 0.00 | - | 2 | 1 | 17.75% |
| NDXP240507C18075000 | 2024-04-30 2:54PM EDT | 2024-05-07 | 35.00 | 6.20 | 7.50 | 0.00 | - | 40 | 40 | 17.88% |
| NDXP240510C18075000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 27.45 | 18.30 | 20.30 | -36.34 | -56.97% | 1 | 48 | 18.56% |
| NDXP240513C18075000 | 2024-05-01 9:57AM EDT | 2024-05-13 | 30.80 | 24.50 | 27.00 | -81.09 | -72.47% | 80 | 81 | 17.51% |
| NDXP240514C18075000 | 2024-05-01 11:17AM EDT | 2024-05-14 | 30.93 | 30.40 | 33.30 | -107.22 | -77.61% | 2 | 6 | 17.88% |
| NDXP240515C18075000 | 2024-04-29 9:36AM EDT | 2024-05-15 | 167.65 | 39.10 | 42.60 | 0.00 | - | 1 | 1 | 18.57% |
| NDX240517C18075000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 56.58 | 45.50 | 49.00 | -109.47 | -65.93% | 1 | 36 | 18.22% |
| NDXP240522C18075000 | 2024-04-26 10:42AM EDT | 2024-05-22 | 194.50 | 69.20 | 79.70 | 0.00 | - | 1 | 1 | 18.94% |
| NDXP240524C18075000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 102.83 | 87.80 | 96.90 | 0.00 | - | 2 | 4 | 19.54% |
| NDXP240607C18075000 | 2024-04-26 12:21PM EDT | 2024-06-07 | 305.00 | 151.50 | 158.80 | 0.00 | - | 4 | 5 | 19.17% |
| NDX240621C18075000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 369.10 | 216.10 | 220.60 | 0.00 | - | 1 | 9 | 19.23% |
| NDXP240628C18075000 | 2024-01-26 3:01PM EDT | 2024-06-28 | 614.93 | 791.10 | 804.60 | 0.00 | - | 5 | 5 | 40.32% |
| NDX240719C18075000 | 2024-04-09 2:38PM EDT | 2024-07-19 | 823.14 | 343.20 | 349.20 | 0.00 | - | 1 | 4 | 19.96% |
| NDX240816C18075000 | 2024-04-24 10:10AM EDT | 2024-08-16 | 637.77 | 469.10 | 477.00 | 0.00 | - | 2 | 3 | 20.81% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P18075000 | 2024-04-22 10:20AM EDT | 2024-05-02 | 953.65 | 676.00 | 693.10 | 0.00 | - | - | 2 | 0.00% |
| NDXP240503P18075000 | 2024-03-20 9:44AM EDT | 2024-05-03 | 411.52 | 752.70 | 769.90 | 0.00 | - | 1 | 2 | 30.79% |
| NDXP240510P18075000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 437.26 | 653.10 | 689.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240514P18075000 | 2024-04-26 3:40PM EDT | 2024-05-14 | 426.88 | 678.50 | 712.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240515P18075000 | 2024-04-26 3:40PM EDT | 2024-05-15 | 440.92 | 682.60 | 718.90 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240517P18075000 | 2024-04-17 2:17PM EDT | 2024-05-17 | 647.54 | 680.00 | 709.80 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP240524P18075000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 696.61 | 715.80 | 746.20 | 0.00 | - | 10 | 12 | 0.00% |
| NDX240621P18075000 | 2024-04-16 1:23PM EDT | 2024-06-21 | 662.82 | 777.50 | 812.90 | 0.00 | - | 5 | 44 | 10.93% |
| NDXP240628P18075000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 524.23 | 790.00 | 823.20 | 0.00 | - | 1 | 1 | 10.86% |
| NDX240719P18075000 | 2024-04-04 3:00PM EDT | 2024-07-19 | 616.30 | 832.20 | 872.70 | 0.00 | - | 1 | 0 | 11.54% |
© 2024 Yahoo. All rights reserved.