NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:18225.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18225000 | 2024-04-30 3:02PM EDT | 2024-05-01 | 0.95 | 0.05 | 0.50 | 0.00 | - | 48 | 65 | 36.21% |
| NDXP240502C18225000 | 2024-05-01 10:45AM EDT | 2024-05-02 | 0.58 | 0.45 | 0.85 | -1.48 | -71.84% | 5 | 5 | 27.19% |
| NDXP240503C18225000 | 2024-04-30 1:22PM EDT | 2024-05-03 | 9.80 | 1.50 | 2.05 | 0.00 | - | 21 | 114 | 24.85% |
| NDXP240506C18225000 | 2024-04-30 12:33PM EDT | 2024-05-06 | 16.71 | 2.90 | 3.50 | 0.00 | - | 41 | 123 | 19.01% |
| NDXP240507C18225000 | 2024-04-30 2:44PM EDT | 2024-05-07 | 18.75 | 4.70 | 5.40 | 0.00 | - | 20 | 25 | 18.89% |
| NDXP240508C18225000 | 2024-04-24 9:56AM EDT | 2024-05-08 | 55.55 | 5.10 | 8.50 | 0.00 | - | - | 1 | 19.17% |
| NDXP240510C18225000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 36.50 | 11.70 | 12.80 | 0.00 | - | 1 | 1 | 18.60% |
| NDXP240515C18225000 | 2024-04-26 12:43PM EDT | 2024-05-15 | 106.40 | 23.90 | 25.00 | 0.00 | - | 2 | 1 | 17.71% |
| NDX240517C18225000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 29.76 | 29.10 | 30.40 | -35.34 | -54.29% | 2 | 36 | 17.50% |
| NDXP240522C18225000 | 2024-04-26 12:55PM EDT | 2024-05-22 | 153.40 | 44.50 | 47.90 | 0.00 | - | 4 | 4 | 17.50% |
| NDXP240524C18225000 | 2024-04-08 3:30PM EDT | 2024-05-24 | 466.03 | 63.10 | 65.40 | 0.00 | - | - | 1 | 18.49% |
| NDXP240607C18225000 | 2024-04-19 3:43PM EDT | 2024-06-07 | 119.40 | 112.80 | 117.60 | 0.00 | - | 1 | 1 | 18.21% |
| NDX240621C18225000 | 2024-05-01 10:25AM EDT | 2024-06-21 | 173.80 | 169.80 | 172.10 | -151.25 | -46.53% | 1 | 156 | 18.31% |
| NDXP240628C18225000 | 2024-04-04 2:57PM EDT | 2024-06-28 | 632.56 | 200.20 | 205.90 | 0.00 | - | 1 | 1 | 18.69% |
| NDX240719C18225000 | 2024-04-05 12:02PM EDT | 2024-07-19 | 805.50 | 282.20 | 288.90 | 0.00 | - | 1 | 2 | 19.04% |
| NDX240816C18225000 | 2024-04-10 2:43PM EDT | 2024-08-16 | 827.53 | 400.90 | 408.00 | 0.00 | - | - | 1 | 19.89% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18225000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 785.05 | 873.30 | 892.80 | 0.00 | - | 1 | 2 | 36.55% |
| NDXP240508P18225000 | 2024-04-24 9:37AM EDT | 2024-05-08 | 630.19 | 873.50 | 894.30 | 0.00 | - | - | 1 | 22.81% |
| NDX240517P18225000 | 2024-04-30 2:26PM EDT | 2024-05-17 | 671.40 | 872.90 | 891.50 | 0.00 | - | 4 | 37 | 15.10% |
| NDX240621P18225000 | 2024-04-15 12:01PM EDT | 2024-06-21 | 581.10 | 936.10 | 950.60 | 0.00 | - | 23 | 155 | 13.22% |
| NDXP240628P18225000 | 2024-03-13 3:52PM EDT | 2024-06-28 | 636.62 | 622.50 | 636.40 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240719P18225000 | 2024-03-21 10:54AM EDT | 2024-07-19 | 529.20 | 1,233.70 | 1,250.60 | 0.00 | - | - | 1 | 22.04% |
© 2024 Yahoo. All rights reserved.