NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17275.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17275000 | 2024-04-26 10:57AM EDT | 2024-05-03 | 534.74 | 165.30 | 181.00 | 0.00 | - | 6 | 3 | 30.99% |
| NDXP240510C17275000 | 2024-04-19 12:29PM EDT | 2024-05-10 | 276.40 | 256.10 | 269.40 | 0.00 | - | 2 | 2 | 22.80% |
| NDXP240514C17275000 | 2024-04-23 11:17AM EDT | 2024-05-14 | 443.92 | 285.30 | 297.80 | 0.00 | - | - | 1 | 21.15% |
| NDXP240516C17275000 | 2024-04-23 11:17AM EDT | 2024-05-16 | 468.38 | 316.20 | 329.00 | 0.00 | - | - | 1 | 21.93% |
| NDX240517C17275000 | 2024-04-25 10:20AM EDT | 2024-05-17 | 379.15 | 320.90 | 333.50 | 0.00 | - | 1 | 5 | 21.54% |
| NDX240621C17275000 | 2024-04-22 2:53PM EDT | 2024-06-21 | 605.26 | 568.00 | 581.30 | 0.00 | - | - | 8 | 21.68% |
| NDXP240628C17275000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 1,335.10 | 608.60 | 626.10 | 0.00 | - | - | 1 | 21.96% |
| NDX240816C17275000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 797.30 | 861.00 | 875.90 | 0.00 | - | 1 | 2 | 22.86% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17275000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 45.11 | 44.40 | 48.20 | +24.48 | +118.66% | 6 | 4 | 18.76% |
| NDXP240503P17275000 | 2024-05-01 1:13PM EDT | 2024-05-03 | 136.55 | 85.10 | 100.40 | +81.85 | +149.63% | 3 | 9 | 23.68% |
| NDXP240509P17275000 | 2024-04-25 10:21AM EDT | 2024-05-09 | 248.24 | 152.00 | 162.40 | 0.00 | - | - | 6 | 17.95% |
| NDXP240510P17275000 | 2024-05-01 11:51AM EDT | 2024-05-10 | 194.70 | 164.90 | 174.70 | +90.85 | +87.48% | 1 | 8 | 18.06% |
| NDXP240515P17275000 | 2024-04-29 9:37AM EDT | 2024-05-15 | 103.55 | 206.90 | 217.00 | 0.00 | - | 1 | 5 | 17.62% |
| NDX240517P17275000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 212.00 | 218.20 | 227.80 | +85.30 | +67.32% | 2 | 19 | 17.24% |
| NDXP240524P17275000 | 2024-04-26 1:23PM EDT | 2024-05-24 | 271.29 | 277.00 | 285.40 | +98.49 | +57.00% | 5 | 7 | 17.71% |
| NDXP240531P17275000 | 2024-05-01 9:55AM EDT | 2024-05-31 | 314.18 | 305.10 | 315.60 | +51.48 | +19.60% | 2 | 2 | 17.04% |
| NDXP240607P17275000 | 2024-04-23 9:42AM EDT | 2024-06-07 | 407.08 | 337.60 | 347.10 | 0.00 | - | 1 | 3 | 16.78% |
| NDXP240614P17275000 | 2024-04-26 1:16PM EDT | 2024-06-14 | 257.40 | 371.80 | 381.40 | 0.00 | - | 3 | 3 | 16.82% |
| NDX240621P17275000 | 2024-04-26 1:01PM EDT | 2024-06-21 | 277.00 | 387.00 | 396.50 | 0.00 | - | 2 | 18 | 16.21% |
| NDXP240628P17275000 | 2024-04-26 1:23PM EDT | 2024-06-28 | 296.75 | 412.30 | 424.00 | 0.00 | - | 3 | 10 | 16.20% |
| NDX240719P17275000 | 2024-04-26 11:39AM EDT | 2024-07-19 | 370.80 | 468.80 | 478.70 | 0.00 | - | 3 | 9 | 15.59% |
| NDX240816P17275000 | 2024-03-25 11:46AM EDT | 2024-08-16 | 357.40 | 521.70 | 526.00 | 0.00 | - | 3 | 3 | 14.66% |
© 2024 Yahoo. All rights reserved.