NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17450.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17450000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 38.90 | 30.80 | 43.80 | -341.86 | -89.78% | 15 | 2 | 26.30% |
| NDXP240503C17450000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 82.53 | 77.70 | 92.70 | -287.86 | -77.72% | 7 | 4 | 29.08% |
| NDXP240506C17450000 | 2024-04-24 1:00PM EDT | 2024-05-06 | 278.40 | 100.00 | 112.90 | 0.00 | - | - | 0 | 21.02% |
| NDXP240507C17450000 | 2024-05-01 3:56PM EDT | 2024-05-07 | 130.60 | 118.40 | 129.10 | -285.80 | -68.64% | 3 | 2 | 21.09% |
| NDXP240510C17450000 | 2024-04-30 12:11PM EDT | 2024-05-10 | 370.91 | 165.10 | 175.30 | 0.00 | - | 2 | 3 | 21.60% |
| NDX240517C17450000 | 2024-05-01 2:28PM EDT | 2024-05-17 | 397.30 | 230.60 | 237.70 | -125.38 | -23.99% | 4 | 302 | 20.58% |
| NDX240621C17450000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 481.00 | 469.40 | 481.40 | -280.00 | -36.79% | 31 | 7 | 21.01% |
| NDXP240628C17450000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 515.92 | 509.80 | 525.30 | 0.00 | - | 1 | 0 | 21.30% |
| NDX240719C17450000 | 2023-12-28 10:52AM EDT | 2024-07-19 | 877.00 | 1,023.20 | 1,034.40 | 0.00 | - | - | 1 | 34.09% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17450000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 134.10 | 127.60 | 143.50 | +42.24 | +45.98% | 48 | 5 | 14.94% |
| NDXP240503P17450000 | 2024-05-01 3:14PM EDT | 2024-05-03 | 50.48 | 173.10 | 187.40 | -62.62 | -55.37% | 6 | 18 | 21.30% |
| NDXP240506P17450000 | 2024-04-30 1:13PM EDT | 2024-05-06 | 138.40 | 193.00 | 208.50 | 0.00 | - | 4 | 9 | 16.33% |
| NDXP240507P17450000 | 2024-05-01 2:49PM EDT | 2024-05-07 | 118.70 | 209.20 | 222.70 | +28.80 | +32.04% | 1 | 3 | 16.62% |
| NDXP240509P17450000 | 2024-04-22 11:02AM EDT | 2024-05-09 | 522.55 | 235.00 | 246.70 | 0.00 | - | 1 | 1 | 16.86% |
| NDXP240510P17450000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 170.00 | 247.10 | 258.50 | +33.00 | +24.09% | 2 | 6 | 17.03% |
| NDXP240515P17450000 | 2024-04-22 1:17PM EDT | 2024-05-15 | 471.60 | 288.70 | 299.50 | 0.00 | - | 1 | 1 | 16.77% |
| NDX240517P17450000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 250.00 | 297.20 | 309.20 | 0.00 | - | 1 | 73 | 16.38% |
| NDXP240524P17450000 | 2024-04-30 1:46PM EDT | 2024-05-24 | 265.20 | 353.30 | 364.60 | 0.00 | - | 1 | 4 | 16.90% |
| NDXP240531P17450000 | 2024-05-01 10:57AM EDT | 2024-05-31 | 376.97 | 382.00 | 394.00 | +122.07 | +47.89% | 1 | 5 | 16.30% |
| NDXP240607P17450000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 335.47 | 413.10 | 424.20 | 0.00 | - | 1 | 2 | 16.07% |
| NDX240621P17450000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 481.00 | 460.70 | 471.60 | -30.80 | -6.02% | 31 | 17 | 15.53% |
| NDXP240628P17450000 | 2024-04-29 11:38AM EDT | 2024-06-28 | 352.29 | 484.20 | 498.40 | 0.00 | - | 1 | 2 | 15.54% |
| NDX240719P17450000 | 2024-04-25 9:44AM EDT | 2024-07-19 | 635.70 | 541.50 | 550.50 | 0.00 | - | 1 | 10 | 14.95% |
© 2024 Yahoo. All rights reserved.