NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18900.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18900000 | 2024-05-01 3:02PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 9 | 49.81% |
| NDXP240503C18900000 | 2024-04-30 10:45AM EDT | 2024-05-03 | 0.72 | 0.00 | 0.45 | 0.00 | - | 3 | 18 | 34.57% |
| NDXP240508C18900000 | 2024-04-30 9:38AM EDT | 2024-05-08 | 2.02 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 21.96% |
| NDXP240510C18900000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 0.83 | 0.00 | 0.90 | -0.70 | -45.75% | 1 | 10 | 20.33% |
| NDXP240515C18900000 | 2024-04-18 9:39AM EDT | 2024-05-15 | 17.75 | 0.55 | 1.65 | 0.00 | - | - | 1 | 17.78% |
| NDXP240516C18900000 | 2024-04-22 9:47AM EDT | 2024-05-16 | 2.70 | 0.00 | 3.40 | -3.53 | -56.66% | 1 | 1 | 18.89% |
| NDX240517C18900000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 1.95 | 1.20 | 2.05 | -15.85 | -89.04% | 8 | 76 | 17.15% |
| NDXP240524C18900000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 17.35 | 5.70 | 7.40 | 0.00 | - | 2 | 2 | 17.31% |
| NDXP240531C18900000 | 2024-05-01 11:09AM EDT | 2024-05-31 | 23.05 | 10.80 | 13.20 | -0.20 | -0.86% | 10 | 10 | 16.81% |
| NDXP240607C18900000 | 2024-05-01 10:10AM EDT | 2024-06-07 | 25.00 | 20.60 | 23.50 | -17.96 | -41.81% | 1 | 3 | 17.01% |
| NDX240621C18900000 | 2024-05-01 10:15AM EDT | 2024-06-21 | 49.70 | 45.70 | 47.90 | -30.05 | -37.68% | 4 | 40 | 17.15% |
| NDXP240628C18900000 | 2024-04-26 9:39AM EDT | 2024-06-28 | 118.18 | 61.90 | 66.70 | 0.00 | - | 1 | 3 | 17.59% |
| NDX240719C18900000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 173.20 | 112.60 | 117.90 | 0.00 | - | 10 | 10 | 17.98% |
| NDX240816C18900000 | 2024-04-22 1:41PM EDT | 2024-08-16 | 215.60 | 196.60 | 202.30 | 0.00 | - | 2 | 2 | 18.82% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 304.90 | 313.30 | -191.64 | -37.14% | 6 | 0 | 19.68% |
| NDX241018C18900000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 602.93 | 398.80 | 408.30 | 0.00 | - | 1 | 5 | 20.40% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 29.37% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 24.61% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 28.80% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18900000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 1,162.10 | 1,535.10 | 1,552.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240507P18900000 | 2024-04-11 11:03AM EDT | 2024-05-07 | 810.00 | 1,526.70 | 1,553.90 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240517P18900000 | 2024-04-09 12:00PM EDT | 2024-05-17 | 831.80 | 1,504.70 | 1,532.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621P18900000 | 2024-03-28 2:18PM EDT | 2024-06-21 | 810.90 | 1,154.60 | 1,174.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240719P18900000 | 2024-03-07 4:22PM EDT | 2024-07-19 | 931.90 | 968.00 | 980.40 | 0.00 | - | - | 3 | 0.00% |
| NDX240920P18900000 | 2024-03-26 10:15AM EDT | 2024-09-20 | 968.60 | 1,610.00 | 1,621.30 | 0.00 | - | 1 | 1 | 9.92% |
| NDX241018P18900000 | 2024-02-14 3:29PM EDT | 2024-10-18 | 1,353.80 | 1,310.30 | 1,327.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 1,593.80 | 1,612.20 | 0.00 | - | 2 | 44 | 7.33% |
© 2024 Yahoo. All rights reserved.