NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:18325.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18325000 | 2024-05-01 3:37PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.05 | -0.63 | -92.65% | 16 | 21 | 33.30% |
| NDXP240502C18325000 | 2024-05-01 2:38PM EDT | 2024-05-02 | 0.53 | 0.00 | 0.35 | -0.86 | -61.87% | 1 | 26 | 27.92% |
| NDXP240503C18325000 | 2024-04-30 12:23PM EDT | 2024-05-03 | 6.75 | 0.00 | 0.60 | 0.00 | - | 20 | 90 | 24.11% |
| NDXP240510C18325000 | 2024-05-01 9:41AM EDT | 2024-05-10 | 8.95 | 4.30 | 5.60 | -13.25 | -59.68% | 5 | 25 | 17.83% |
| NDXP240513C18325000 | 2024-04-24 10:51AM EDT | 2024-05-13 | 18.00 | 6.40 | 7.90 | -32.70 | -64.50% | 1 | 2 | 16.60% |
| NDX240517C18325000 | 2024-05-01 12:22PM EDT | 2024-05-17 | 20.75 | 16.00 | 17.70 | -27.45 | -56.95% | 5 | 372 | 17.04% |
| NDXP240524C18325000 | 2024-04-23 11:17AM EDT | 2024-05-24 | 99.60 | 42.10 | 45.30 | 0.00 | - | 1 | 9 | 18.16% |
| NDXP240531C18325000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 114.18 | 59.70 | 64.60 | +21.96 | +23.81% | 1 | 11 | 17.78% |
| NDX240621C18325000 | 2024-04-05 2:22PM EDT | 2024-06-21 | 597.10 | 137.50 | 142.90 | 0.00 | - | 12 | 36 | 18.28% |
| NDXP240628C18325000 | 2024-04-23 10:46AM EDT | 2024-06-28 | 242.65 | 165.80 | 173.40 | 0.00 | - | - | 1 | 18.61% |
| NDX240719C18325000 | 2024-04-25 2:39PM EDT | 2024-07-19 | 299.68 | 245.30 | 252.60 | 0.00 | - | 2 | 4 | 19.01% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P18325000 | 2024-05-01 10:45AM EDT | 2024-05-01 | 942.00 | 0.00 | 0.00 | +326.09 | +52.94% | 1 | 2 | 0.00% |
| NDXP240503P18325000 | 2024-04-26 11:44AM EDT | 2024-05-03 | 597.50 | 961.80 | 977.90 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240506P18325000 | 2024-04-19 10:14AM EDT | 2024-05-06 | 1,027.20 | 960.10 | 977.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240507P18325000 | 2024-04-15 11:44AM EDT | 2024-05-07 | 455.26 | 953.20 | 980.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP240509P18325000 | 2024-04-25 9:40AM EDT | 2024-05-09 | 1,081.80 | 945.00 | 973.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18325000 | 2024-04-26 9:41AM EDT | 2024-05-10 | 714.40 | 946.70 | 974.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240517P18325000 | 2024-04-23 1:00PM EDT | 2024-05-17 | 872.26 | 947.50 | 972.50 | 0.00 | - | 2 | 154 | 0.00% |
| NDXP240531P18325000 | 2024-04-19 10:50AM EDT | 2024-05-31 | 1,077.61 | 959.10 | 985.70 | 0.00 | - | 3 | 1 | 0.00% |
| NDX240621P18325000 | 2024-04-10 3:27PM EDT | 2024-06-21 | 627.10 | 988.10 | 1,008.40 | 0.00 | - | 1 | 17 | 6.79% |
| NDXP240628P18325000 | 2024-04-10 3:23PM EDT | 2024-06-28 | 651.50 | 997.90 | 1,023.40 | 0.00 | - | 1 | 11 | 9.10% |
| NDX240719P18325000 | 2024-03-04 3:36PM EDT | 2024-07-19 | 639.80 | 615.40 | 625.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240816P18325000 | 2024-02-23 3:51PM EDT | 2024-08-16 | 851.70 | 662.10 | 670.10 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.