NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18150.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18150000 | 2024-05-01 9:59AM EDT | 2024-05-01 | 0.15 | 0.00 | 0.40 | -0.98 | -86.73% | 49 | 58 | 33.89% |
| NDXP240502C18150000 | 2024-05-01 3:46PM EDT | 2024-05-02 | 0.68 | 0.00 | 0.40 | -4.72 | -87.41% | 81 | 5 | 23.96% |
| NDXP240503C18150000 | 2024-05-01 1:42PM EDT | 2024-05-03 | 4.30 | 0.45 | 1.05 | -6.20 | -59.05% | 22 | 25 | 21.84% |
| NDXP240508C18150000 | 2024-04-30 10:27AM EDT | 2024-05-08 | 55.88 | 5.10 | 6.40 | 0.00 | - | 80 | 80 | 17.50% |
| NDXP240510C18150000 | 2024-05-01 1:00PM EDT | 2024-05-10 | 16.25 | 10.90 | 12.70 | -36.47 | -69.18% | 11 | 15 | 17.89% |
| NDXP240513C18150000 | 2024-04-30 12:31PM EDT | 2024-05-13 | 61.60 | 15.00 | 17.20 | 0.00 | - | 1 | 7 | 16.78% |
| NDXP240515C18150000 | 2024-04-30 12:53PM EDT | 2024-05-15 | 58.50 | 24.70 | 27.40 | -13.15 | -18.35% | 1 | 1 | 17.51% |
| NDX240517C18150000 | 2024-05-01 10:49AM EDT | 2024-05-17 | 44.84 | 31.30 | 33.80 | -35.06 | -43.88% | 15 | 37 | 17.40% |
| NDXP240524C18150000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 88.48 | 68.90 | 73.00 | 0.00 | - | 10 | 9 | 18.62% |
| NDXP240531C18150000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 234.45 | 91.50 | 97.60 | 0.00 | - | 1 | 19 | 18.23% |
| NDXP240607C18150000 | 2024-04-22 10:36AM EDT | 2024-06-07 | 137.05 | 124.50 | 130.10 | 0.00 | - | - | 6 | 18.48% |
| NDX240621C18150000 | 2024-04-23 11:43AM EDT | 2024-06-21 | 273.70 | 183.20 | 189.40 | 0.00 | - | 3 | 290 | 18.68% |
| NDXP240628C18150000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 271.45 | 214.60 | 223.60 | 0.00 | - | 1 | 4 | 19.01% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P18150000 | 2024-05-01 2:50PM EDT | 2024-05-02 | 558.70 | 789.30 | 805.40 | -466.45 | -45.50% | 5 | 2 | 0.00% |
| NDXP240503P18150000 | 2024-05-01 2:32PM EDT | 2024-05-03 | 781.94 | 787.30 | 802.80 | +379.24 | +94.17% | 1 | 6 | 0.00% |
| NDXP240509P18150000 | 2024-04-15 1:31PM EDT | 2024-05-09 | 555.18 | 776.20 | 804.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18150000 | 2024-04-29 2:11PM EDT | 2024-05-10 | 438.70 | 779.60 | 805.00 | 0.00 | - | 5 | 14 | 0.00% |
| NDX240517P18150000 | 2024-04-15 12:33PM EDT | 2024-05-17 | 459.10 | 788.40 | 812.70 | 0.00 | - | 1 | 13 | 0.00% |
| NDX240621P18150000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 620.35 | 862.50 | 880.20 | 0.00 | - | 1 | 300 | 11.09% |
| NDXP240628P18150000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 553.78 | 875.50 | 898.40 | 0.00 | - | 1 | 0 | 11.54% |
| NDX240719P18150000 | 2024-03-22 10:26AM EDT | 2024-07-19 | 543.50 | 1,183.10 | 1,199.60 | 0.00 | - | 1 | 1 | 21.38% |
| NDX240816P18150000 | 2024-03-19 11:26AM EDT | 2024-08-16 | 804.34 | 1,015.00 | 1,026.90 | 0.00 | - | 1 | 1 | 13.17% |
© 2024 Yahoo. All rights reserved.