NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:18250.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18250000 | 2024-05-01 10:44AM EDT | 2024-05-01 | 0.23 | 0.00 | 0.30 | -0.27 | -54.00% | 7 | 42 | 36.26% |
| NDXP240502C18250000 | 2024-04-30 3:51PM EDT | 2024-05-02 | 0.40 | 0.30 | 0.65 | -2.15 | -84.31% | 1 | 15 | 27.80% |
| NDXP240503C18250000 | 2024-05-01 9:48AM EDT | 2024-05-03 | 1.58 | 1.30 | 1.50 | -16.72 | -91.37% | 5 | 73 | 25.10% |
| NDXP240506C18250000 | 2024-05-01 11:03AM EDT | 2024-05-06 | 3.05 | 2.30 | 2.85 | -18.16 | -85.62% | 1 | 84 | 19.39% |
| NDXP240510C18250000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 21.05 | 10.10 | 11.10 | 0.00 | - | 2 | 9 | 18.95% |
| NDXP240513C18250000 | 2024-04-23 3:16PM EDT | 2024-05-13 | 54.55 | 13.40 | 14.40 | 0.00 | - | - | 1 | 17.54% |
| NDXP240514C18250000 | 2024-04-23 3:57PM EDT | 2024-05-14 | 55.50 | 16.00 | 17.30 | 0.00 | - | - | 0 | 17.59% |
| NDXP240515C18250000 | 2024-04-25 9:34AM EDT | 2024-05-15 | 23.33 | 21.60 | 22.70 | -7.67 | -24.74% | 1 | 1 | 18.10% |
| NDX240517C18250000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 27.40 | 27.00 | 28.10 | -40.00 | -59.35% | 1 | 171 | 17.92% |
| NDXP240524C18250000 | 2024-04-25 9:59AM EDT | 2024-05-24 | 72.07 | 59.40 | 60.00 | 0.00 | - | - | 3 | 18.73% |
| NDXP240531C18250000 | 2024-05-01 10:02AM EDT | 2024-05-31 | 87.51 | 79.70 | 82.80 | -107.49 | -55.12% | 2 | 2 | 18.35% |
| NDX240621C18250000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 158.76 | 164.50 | 166.60 | 0.00 | - | 1 | 181 | 18.66% |
| NDXP240628C18250000 | 2024-04-29 11:37AM EDT | 2024-06-28 | 332.74 | 193.30 | 197.40 | 0.00 | - | 1 | 4 | 18.91% |
| NDX240719C18250000 | 2024-04-05 12:54PM EDT | 2024-07-19 | 797.30 | 277.20 | 280.10 | 0.00 | - | 3 | 3 | 19.28% |
| NDX240816C18250000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 419.80 | 395.30 | 398.30 | 0.00 | - | 2 | 4 | 20.11% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18250000 | 2024-04-19 9:37AM EDT | 2024-05-03 | 935.84 | 890.60 | 908.00 | 0.00 | - | 1 | 33 | 0.00% |
| NDXP240507P18250000 | 2024-04-23 9:46AM EDT | 2024-05-07 | 848.70 | 889.40 | 907.90 | 0.00 | - | - | 1 | 0.00% |
| NDXP240508P18250000 | 2024-04-24 9:36AM EDT | 2024-05-08 | 638.30 | 891.10 | 908.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18250000 | 2024-04-26 10:15AM EDT | 2024-05-10 | 572.10 | 888.80 | 907.20 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240517P18250000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 1,136.95 | 891.90 | 908.30 | 0.00 | - | 2 | 20 | 0.00% |
| NDXP240607P18250000 | 2024-04-25 11:59AM EDT | 2024-06-07 | 998.00 | 926.60 | 939.10 | 0.00 | - | 29 | 23 | 9.59% |
| NDXP240614P18250000 | 2024-04-26 12:37PM EDT | 2024-06-14 | 683.70 | 943.60 | 956.30 | 0.00 | - | 1 | 1 | 10.96% |
| NDX240621P18250000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 1,188.00 | 952.40 | 960.90 | 0.00 | - | 1 | 188 | 10.62% |
| NDXP240628P18250000 | 2024-04-10 3:24PM EDT | 2024-06-28 | 614.50 | 961.60 | 978.70 | 0.00 | - | 1 | 3 | 11.29% |
| NDX240719P18250000 | 2024-03-27 3:25PM EDT | 2024-07-19 | 590.40 | 765.90 | 777.70 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240816P18250000 | 2024-04-17 12:38PM EDT | 2024-08-16 | 1,022.73 | 1,044.70 | 1,049.90 | 0.00 | - | 19 | 23 | 11.35% |
© 2024 Yahoo. All rights reserved.