NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18125.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18125000 | 2024-05-01 10:14AM EDT | 2024-05-01 | 0.20 | 0.00 | 0.00 | -1.88 | -90.38% | 32 | 85 | 12.50% |
| NDXP240502C18125000 | 2024-05-01 3:47PM EDT | 2024-05-02 | 0.57 | 0.00 | 0.40 | -15.73 | -96.50% | 37 | 6 | 23.33% |
| NDXP240503C18125000 | 2024-05-01 10:35AM EDT | 2024-05-03 | 5.25 | 0.85 | 1.20 | -15.55 | -74.76% | 3 | 48 | 21.64% |
| NDXP240506C18125000 | 2024-04-30 12:37PM EDT | 2024-05-06 | 27.62 | 1.80 | 2.60 | 0.00 | - | 7 | 92 | 17.02% |
| NDXP240507C18125000 | 2024-05-01 12:17PM EDT | 2024-05-07 | 8.10 | 3.40 | 4.60 | -33.90 | -80.71% | 21 | 43 | 17.24% |
| NDXP240510C18125000 | 2024-05-01 1:00PM EDT | 2024-05-10 | 18.15 | 12.30 | 14.30 | -29.02 | -61.52% | 21 | 23 | 17.94% |
| NDXP240513C18125000 | 2024-05-01 9:57AM EDT | 2024-05-13 | 25.35 | 16.80 | 19.10 | -43.25 | -63.05% | 1 | 1 | 16.81% |
| NDXP240515C18125000 | 2024-04-30 12:53PM EDT | 2024-05-15 | 63.75 | 27.20 | 30.00 | -13.60 | -17.58% | 1 | 2 | 17.55% |
| NDXP240516C18125000 | 2024-04-29 12:48PM EDT | 2024-05-16 | 144.35 | 31.80 | 35.90 | 0.00 | - | 1 | 1 | 17.86% |
| NDX240517C18125000 | 2024-05-01 9:44AM EDT | 2024-05-17 | 48.39 | 34.30 | 36.90 | -85.76 | -63.93% | 2 | 21 | 17.47% |
| NDXP240522C18125000 | 2024-04-26 12:16PM EDT | 2024-05-22 | 177.20 | 53.00 | 57.20 | 0.00 | - | 2 | 2 | 17.56% |
| NDXP240524C18125000 | 2024-04-25 4:00PM EDT | 2024-05-24 | 131.40 | 73.60 | 77.90 | 0.00 | - | 1 | 4 | 18.70% |
| NDXP240531C18125000 | 2024-04-19 3:16PM EDT | 2024-05-31 | 117.00 | 97.00 | 103.20 | 0.00 | - | 17 | 17 | 18.29% |
| NDXP240607C18125000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 133.15 | 130.60 | 136.10 | -156.05 | -53.96% | 1 | 1 | 18.52% |
| NDX240621C18125000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 204.00 | 190.50 | 197.00 | 0.00 | - | 1 | 24 | 18.75% |
| NDX240719C18125000 | 2024-04-12 11:10AM EDT | 2024-07-19 | 796.10 | 313.40 | 319.80 | 0.00 | - | 2 | 3 | 19.47% |
| NDX240816C18125000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 604.40 | 433.70 | 444.00 | 0.00 | - | 2 | 3 | 20.34% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18125000 | 2024-04-19 11:08AM EDT | 2024-05-03 | 885.27 | 761.20 | 778.80 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240510P18125000 | 2024-04-26 9:35AM EDT | 2024-05-10 | 556.80 | 756.30 | 781.50 | 0.00 | - | 1 | 12 | 0.00% |
| NDX240517P18125000 | 2024-04-15 3:43PM EDT | 2024-05-17 | 590.30 | 766.60 | 790.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240524P18125000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 731.37 | 786.90 | 808.30 | 0.00 | - | - | 2 | 8.17% |
| NDX240621P18125000 | 2024-04-10 12:31PM EDT | 2024-06-21 | 556.60 | 845.20 | 862.70 | 0.00 | - | 33 | 28 | 11.38% |
| NDXP240628P18125000 | 2024-04-05 11:13AM EDT | 2024-06-28 | 553.90 | 858.80 | 881.30 | 0.00 | - | 1 | 2 | 11.77% |
| NDX240719P18125000 | 2024-04-05 2:54PM EDT | 2024-07-19 | 608.90 | 893.70 | 909.70 | 0.00 | - | 1 | 2 | 11.41% |
© 2024 Yahoo. All rights reserved.