NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17550.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503C17550000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 54.88 | 50.10 | 53.60 | -215.12 | -79.67% | 18 | 5 | 27.18% |
| NDXP240506C17550000 | 2024-05-01 2:46PM EDT | 2024-05-06 | 170.95 | 68.40 | 72.50 | -171.00 | -50.01% | 2 | 2 | 19.99% |
| NDXP240508C17550000 | 2024-04-25 9:54AM EDT | 2024-05-08 | 144.20 | 96.10 | 104.80 | 0.00 | - | - | 2 | 20.72% |
| NDXP240509C17550000 | 2024-04-26 11:59AM EDT | 2024-05-09 | 368.41 | 110.40 | 120.40 | 0.00 | - | 12 | 6 | 21.05% |
| NDXP240510C17550000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 275.00 | 123.60 | 132.10 | -85.67 | -23.75% | 4 | 15 | 21.01% |
| NDX240517C17550000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 312.00 | 182.40 | 191.20 | -24.60 | -7.31% | 2 | 55 | 20.08% |
| NDXP240524C17550000 | 2024-04-10 10:28AM EDT | 2024-05-24 | 817.45 | 256.10 | 265.50 | 0.00 | - | - | 1 | 21.18% |
| NDXP240607C17550000 | 2024-04-24 3:53PM EDT | 2024-06-07 | 495.10 | 339.30 | 349.60 | 0.00 | - | - | 3 | 20.59% |
| NDX240621C17550000 | 2024-04-30 10:52AM EDT | 2024-06-21 | 659.35 | 417.90 | 429.10 | 0.00 | - | 3 | 89 | 20.65% |
| NDXP240628C17550000 | 2024-04-08 12:36PM EDT | 2024-06-28 | 1,097.24 | 457.30 | 472.20 | 0.00 | - | - | 9 | 20.94% |
| NDX240719C17550000 | 2024-05-01 1:05PM EDT | 2024-07-19 | 569.37 | 567.30 | 577.70 | -675.63 | -54.27% | 10 | 1 | 21.24% |
| NDX240816C17550000 | 2024-01-04 3:36PM EDT | 2024-08-16 | 596.67 | 1,214.50 | 1,229.40 | 0.00 | - | - | 0 | 35.68% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P17550000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 195.57 | 203.80 | 220.30 | +73.06 | +59.64% | 31 | 6 | 0.00% |
| NDXP240503P17550000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 237.00 | 238.40 | 254.10 | +73.80 | +45.22% | 13 | 19 | 18.99% |
| NDXP240508P17550000 | 2024-04-25 9:54AM EDT | 2024-05-08 | 427.27 | 282.30 | 297.60 | 0.00 | - | 2 | 9 | 16.12% |
| NDXP240509P17550000 | 2024-04-22 10:57AM EDT | 2024-05-09 | 599.49 | 292.60 | 306.20 | 0.00 | - | 1 | 1 | 16.06% |
| NDXP240510P17550000 | 2024-04-30 3:38PM EDT | 2024-05-10 | 217.87 | 303.80 | 317.10 | 0.00 | - | 4 | 9 | 16.30% |
| NDXP240513P17550000 | 2024-05-01 1:18PM EDT | 2024-05-13 | 366.30 | 315.80 | 328.70 | +46.77 | +14.64% | 3 | 2 | 15.16% |
| NDXP240514P17550000 | 2024-04-30 3:28PM EDT | 2024-05-14 | 237.65 | 325.60 | 338.20 | 0.00 | - | 2 | 3 | 15.37% |
| NDXP240515P17550000 | 2024-04-24 12:10PM EDT | 2024-05-15 | 335.25 | 342.60 | 355.60 | 0.00 | - | - | 1 | 16.22% |
| NDXP240516P17550000 | 2024-04-25 9:31AM EDT | 2024-05-16 | 493.10 | 348.30 | 362.40 | 0.00 | - | - | 0 | 16.19% |
| NDX240517P17550000 | 2024-05-01 10:18AM EDT | 2024-05-17 | 374.70 | 351.50 | 364.10 | +147.55 | +64.96% | 1 | 22 | 15.81% |
| NDXP240524P17550000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 264.30 | 404.80 | 416.60 | -32.20 | -10.86% | 1 | 17 | 16.39% |
| NDXP240531P17550000 | 2024-04-29 10:16AM EDT | 2024-05-31 | 267.25 | 431.30 | 444.90 | 0.00 | - | 1 | 3 | 15.84% |
| NDXP240607P17550000 | 2024-04-30 3:01PM EDT | 2024-06-07 | 371.80 | 461.60 | 473.70 | 0.00 | - | 2 | 3 | 15.62% |
| NDX240621P17550000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 508.45 | 507.60 | 518.30 | 0.00 | - | 71 | 96 | 15.08% |
| NDXP240628P17550000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 377.28 | 530.70 | 545.50 | 0.00 | - | 5 | 5 | 15.14% |
| NDX240719P17550000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 444.30 | 585.80 | 595.30 | 0.00 | - | 1 | 12 | 14.55% |
© 2024 Yahoo. All rights reserved.