NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:32PM EDT
Strike:18450.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18450000 | 2024-05-01 1:03PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 3 | 173 | 25.00% |
| NDXP240502C18450000 | 2024-04-26 11:12AM EDT | 2024-05-02 | 5.98 | 0.00 | 0.35 | 0.00 | - | 16 | 18 | 30.92% |
| NDXP240503C18450000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 0.63 | 0.00 | 0.50 | -9.39 | -93.71% | 5 | 53 | 26.17% |
| NDXP240506C18450000 | 2024-04-18 3:57PM EDT | 2024-05-06 | 24.55 | 0.00 | 0.65 | 0.00 | - | - | 3 | 19.03% |
| NDXP240507C18450000 | 2024-04-26 3:16PM EDT | 2024-05-07 | 18.60 | 0.10 | 0.95 | 0.00 | - | 2 | 1 | 18.38% |
| NDXP240508C18450000 | 2024-05-01 11:47AM EDT | 2024-05-08 | 2.42 | 0.50 | 1.45 | -10.93 | -81.87% | 1 | 1 | 18.08% |
| NDXP240510C18450000 | 2024-05-01 10:26AM EDT | 2024-05-10 | 4.47 | 2.05 | 3.20 | -24.83 | -84.74% | 3 | 11 | 17.98% |
| NDXP240515C18450000 | 2024-04-29 9:47AM EDT | 2024-05-15 | 50.80 | 6.70 | 8.20 | 0.00 | - | 1 | 1 | 17.07% |
| NDX240517C18450000 | 2024-05-01 10:37AM EDT | 2024-05-17 | 15.15 | 9.60 | 10.80 | -18.20 | -54.57% | 10 | 30 | 16.86% |
| NDXP240524C18450000 | 2024-05-01 10:09AM EDT | 2024-05-24 | 34.68 | 28.60 | 31.40 | -42.86 | -55.27% | 1 | 3 | 17.88% |
| NDXP240531C18450000 | 2024-05-01 12:53PM EDT | 2024-05-31 | 47.95 | 42.70 | 47.00 | -37.20 | -43.69% | 1 | 1 | 17.50% |
| NDXP240607C18450000 | 2024-05-01 3:36PM EDT | 2024-06-07 | 92.90 | 66.10 | 69.90 | -67.10 | -41.94% | 1 | 10 | 17.78% |
| NDX240621C18450000 | 2024-04-23 10:48AM EDT | 2024-06-21 | 175.99 | 110.60 | 113.90 | 0.00 | - | 1 | 11 | 17.93% |
| NDXP240628C18450000 | 2024-04-22 3:07PM EDT | 2024-06-28 | 175.67 | 136.40 | 143.50 | 0.00 | - | 1 | 2 | 18.38% |
| NDX240719C18450000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 306.30 | 210.60 | 215.90 | 0.00 | - | - | 5 | 18.73% |
| NDX240816C18450000 | 2024-05-01 2:52PM EDT | 2024-08-16 | 410.00 | 317.10 | 324.90 | -27.40 | -6.26% | 2 | 3 | 19.61% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18450000 | 2024-04-30 3:55PM EDT | 2024-05-03 | 962.35 | 1,086.50 | 1,102.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240506P18450000 | 2024-04-22 3:23PM EDT | 2024-05-06 | 1,174.13 | 1,081.80 | 1,107.50 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P18450000 | 2024-04-09 3:31PM EDT | 2024-05-17 | 499.40 | 1,065.00 | 1,090.70 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240621P18450000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 889.00 | 1,086.50 | 1,108.40 | 0.00 | - | 2 | 27 | 0.00% |
| NDXP240628P18450000 | 2024-04-19 12:33PM EDT | 2024-06-28 | 1,357.00 | 1,095.50 | 1,119.50 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.