NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:18525.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18525000 | 2024-04-29 4:09PM EDT | 2024-05-01 | 0.67 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 43.31% |
| NDXP240502C18525000 | 2024-04-30 9:40AM EDT | 2024-05-02 | 0.36 | 0.00 | 0.45 | -0.99 | -73.33% | 1 | 72 | 33.08% |
| NDXP240503C18525000 | 2024-04-30 12:19PM EDT | 2024-05-03 | 2.20 | 0.25 | 0.75 | 0.00 | - | 10 | 42 | 28.50% |
| NDXP240506C18525000 | 2024-04-26 9:33AM EDT | 2024-05-06 | 5.90 | 0.45 | 0.90 | 0.00 | - | 25 | 25 | 20.57% |
| NDXP240507C18525000 | 2024-04-12 4:11PM EDT | 2024-05-07 | 150.21 | 0.70 | 1.30 | 0.00 | - | - | 1 | 19.88% |
| NDXP240508C18525000 | 2024-04-24 3:19PM EDT | 2024-05-08 | 12.83 | 1.20 | 1.90 | 0.00 | - | - | 11 | 19.50% |
| NDXP240509C18525000 | 2024-05-01 9:34AM EDT | 2024-05-09 | 2.76 | 1.80 | 2.50 | -17.03 | -86.05% | 17 | 2 | 19.06% |
| NDXP240510C18525000 | 2024-05-01 9:41AM EDT | 2024-05-10 | 3.10 | 2.50 | 3.20 | -23.03 | -88.14% | 17 | 60 | 18.72% |
| NDXP240515C18525000 | 2024-04-24 11:05AM EDT | 2024-05-15 | 34.41 | 6.50 | 7.80 | 0.00 | - | - | 0 | 17.58% |
| NDX240517C18525000 | 2024-04-29 12:22PM EDT | 2024-05-17 | 49.42 | 8.60 | 9.60 | 0.00 | - | 13 | 40 | 17.14% |
| NDXP240524C18525000 | 2024-04-29 3:31PM EDT | 2024-05-24 | 80.90 | 24.40 | 25.80 | 0.00 | - | 2 | 5 | 17.67% |
| NDXP240531C18525000 | 2024-04-19 10:20AM EDT | 2024-05-31 | 76.05 | 36.00 | 38.90 | 0.00 | - | 1 | 0 | 17.20% |
| NDXP240607C18525000 | 2024-04-23 11:10AM EDT | 2024-06-07 | 107.40 | 56.40 | 59.40 | 0.00 | - | 1 | 4 | 17.47% |
| NDX240621C18525000 | 2024-04-29 3:06PM EDT | 2024-06-21 | 182.80 | 98.20 | 100.10 | 0.00 | - | 3 | 33 | 17.64% |
| NDXP240628C18525000 | 2024-04-30 11:39AM EDT | 2024-06-28 | 201.52 | 119.50 | 124.10 | 0.00 | - | 1 | 1 | 17.88% |
| NDX240719C18525000 | 2024-02-08 1:39PM EDT | 2024-07-19 | 644.88 | 721.20 | 732.60 | 0.00 | - | - | 1 | 37.01% |
| NDX240816C18525000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 302.51 | 291.00 | 294.50 | 0.00 | - | - | 12 | 19.09% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18525000 | 2024-04-19 11:28AM EDT | 2024-05-17 | 1,306.55 | 1,176.10 | 1,204.30 | 0.00 | - | 2 | 3 | 18.68% |
| NDXP240524P18525000 | 2024-04-10 1:51PM EDT | 2024-05-24 | 693.17 | 1,174.20 | 1,200.40 | 0.00 | - | - | 2 | 14.84% |
| NDX240621P18525000 | 2024-04-25 4:05PM EDT | 2024-06-21 | 914.00 | 1,180.30 | 1,201.90 | 0.00 | - | 1 | 18 | 10.35% |
| NDXP240628P18525000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 722.06 | 592.00 | 603.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240719P18525000 | 2024-04-10 3:22PM EDT | 2024-07-19 | 795.80 | 1,199.30 | 1,218.30 | 0.00 | - | - | 1 | 9.98% |
© 2024 Yahoo. All rights reserved.