NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:40PM EDT
Strike:18425.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18425000 | 2024-04-30 10:24AM EDT | 2024-05-01 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| NDXP240502C18425000 | 2024-05-01 10:28AM EDT | 2024-05-02 | 0.40 | 0.00 | 0.35 | -1.75 | -81.40% | 6 | 25 | 30.32% |
| NDXP240503C18425000 | 2024-04-30 12:33PM EDT | 2024-05-03 | 3.35 | 0.00 | 0.50 | 0.00 | - | 10 | 56 | 25.67% |
| NDXP240506C18425000 | 2024-04-29 2:34PM EDT | 2024-05-06 | 11.78 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 18.82% |
| NDXP240507C18425000 | 2024-04-30 3:36PM EDT | 2024-05-07 | 6.80 | 0.15 | 1.05 | 0.00 | - | 2 | 2 | 18.24% |
| NDXP240510C18425000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 40.45 | 2.40 | 3.60 | 0.00 | - | 10 | 16 | 17.96% |
| NDXP240515C18425000 | 2024-05-01 3:01PM EDT | 2024-05-15 | 25.00 | 7.50 | 9.10 | +1.60 | +6.84% | 5 | 1 | 17.08% |
| NDX240517C18425000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 58.15 | 10.60 | 12.00 | 0.00 | - | 7 | 13 | 16.91% |
| NDXP240520C18425000 | 2024-04-26 3:39PM EDT | 2024-05-20 | 76.96 | 13.60 | 17.50 | 0.00 | - | 9 | 9 | 16.84% |
| NDXP240524C18425000 | 2024-04-26 4:12PM EDT | 2024-05-24 | 106.52 | 31.00 | 33.80 | 0.00 | - | 2 | 4 | 17.93% |
| NDXP240531C18425000 | 2024-04-30 9:45AM EDT | 2024-05-31 | 131.03 | 46.00 | 50.20 | 0.00 | - | 1 | 2 | 17.56% |
| NDXP240607C18425000 | 2024-04-23 10:27AM EDT | 2024-06-07 | 126.77 | 69.80 | 73.80 | 0.00 | - | - | 3 | 17.82% |
| NDX240621C18425000 | 2024-05-01 10:37AM EDT | 2024-06-21 | 139.18 | 115.50 | 120.30 | -111.12 | -44.39% | 2 | 26 | 18.05% |
| NDX240719C18425000 | 2024-03-28 2:01PM EDT | 2024-07-19 | 746.60 | 358.60 | 366.90 | 0.00 | - | 1 | 2 | 24.03% |
| NDX240816C18425000 | 2024-04-25 4:05PM EDT | 2024-08-16 | 475.55 | 324.60 | 333.40 | 0.00 | - | - | 1 | 19.67% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P18425000 | 2024-04-22 3:23PM EDT | 2024-05-06 | 1,146.20 | 1,051.10 | 1,082.60 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P18425000 | 2024-04-10 10:40AM EDT | 2024-05-17 | 551.00 | 1,041.30 | 1,066.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621P18425000 | 2024-04-29 11:06AM EDT | 2024-06-21 | 788.14 | 1,064.50 | 1,085.90 | 0.00 | - | 1 | 21 | 0.00% |
| NDXP240628P18425000 | 2024-03-14 9:53AM EDT | 2024-06-28 | 765.10 | 716.00 | 731.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.