NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17725.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C17725000 | 2024-05-01 3:46PM EDT | 2024-05-01 | 0.31 | 0.00 | 12.00 | -18.02 | -98.31% | 194 | 13 | 32.61% |
| NDXP240502C17725000 | 2024-05-01 3:39PM EDT | 2024-05-02 | 10.30 | 1.95 | 2.75 | -125.65 | -92.42% | 8 | 4 | 16.93% |
| NDXP240503C17725000 | 2024-04-30 4:14PM EDT | 2024-05-03 | 61.75 | 16.90 | 18.90 | 0.00 | - | 1 | 3 | 21.29% |
| NDXP240506C17725000 | 2024-05-01 1:51PM EDT | 2024-05-06 | 46.04 | 28.50 | 31.20 | -74.41 | -61.78% | 7 | 2 | 17.60% |
| NDXP240507C17725000 | 2024-05-01 11:24AM EDT | 2024-05-07 | 120.88 | 37.80 | 41.70 | -17.13 | -12.41% | 22 | 2 | 18.04% |
| NDXP240510C17725000 | 2024-05-01 11:35AM EDT | 2024-05-10 | 88.25 | 69.50 | 74.50 | -120.43 | -57.71% | 80 | 15 | 19.08% |
| NDX240517C17725000 | 2024-05-01 9:50AM EDT | 2024-05-17 | 146.60 | 119.80 | 124.60 | -109.10 | -42.67% | 2 | 21 | 18.73% |
| NDXP240531C17725000 | 2024-04-29 10:58AM EDT | 2024-05-31 | 443.64 | 217.00 | 228.20 | 0.00 | - | 1 | 5 | 19.58% |
| NDXP240607C17725000 | 2024-04-18 3:22PM EDT | 2024-06-07 | 415.25 | 261.70 | 270.50 | 0.00 | - | - | 1 | 19.71% |
| NDX240621C17725000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 338.55 | 336.50 | 346.10 | -135.15 | -28.53% | 1 | 4 | 19.88% |
| NDX240719C17725000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,120.60 | 477.80 | 489.10 | 0.00 | - | - | 1 | 20.57% |
| NDX240816C17725000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 635.30 | 613.30 | 625.00 | -751.03 | -54.17% | 1 | 4 | 21.36% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501P17725000 | 2024-05-01 2:50PM EDT | 2024-05-01 | 143.20 | 0.00 | 0.00 | -163.90 | -53.37% | 4 | 10 | 0.00% |
| NDXP240503P17725000 | 2024-04-30 11:00AM EDT | 2024-05-03 | 168.00 | 379.80 | 394.50 | 0.00 | - | 8 | 12 | 0.00% |
| NDXP240506P17725000 | 2024-04-17 3:04PM EDT | 2024-05-06 | 400.07 | 390.60 | 406.70 | 0.00 | - | - | 1 | 7.11% |
| NDXP240507P17725000 | 2024-04-26 1:28PM EDT | 2024-05-07 | 194.76 | 399.30 | 415.40 | 0.00 | - | 2 | 2 | 11.49% |
| NDXP240510P17725000 | 2024-04-19 9:48AM EDT | 2024-05-10 | 533.67 | 419.90 | 437.70 | 0.00 | - | 2 | 1 | 13.64% |
| NDXP240513P17725000 | 2024-05-01 2:58PM EDT | 2024-05-13 | 263.15 | 429.70 | 446.70 | +47.65 | +22.11% | 7 | 7 | 13.07% |
| NDX240517P17725000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 494.29 | 458.80 | 474.80 | +103.48 | +26.48% | 1 | 22 | 14.10% |
| NDXP240523P17725000 | 2024-04-26 12:27PM EDT | 2024-05-23 | 329.50 | 500.40 | 514.00 | 0.00 | - | 1 | 1 | 14.95% |
| NDXP240524P17725000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 454.22 | 506.20 | 519.40 | 0.00 | - | - | 1 | 15.00% |
| NDXP240531P17725000 | 2024-04-19 12:11PM EDT | 2024-05-31 | 757.27 | 531.20 | 545.20 | 0.00 | - | 1 | 2 | 14.69% |
| NDX240621P17725000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 611.35 | 598.00 | 611.40 | +129.65 | +26.92% | 1 | 11 | 14.17% |
| NDXP240628P17725000 | 2024-04-15 12:37PM EDT | 2024-06-28 | 456.74 | 619.00 | 635.90 | 0.00 | - | 1 | 1 | 14.25% |
| NDX240719P17725000 | 2024-04-11 11:32AM EDT | 2024-07-19 | 453.10 | 667.80 | 680.70 | 0.00 | - | 4 | 17 | 13.72% |
| NDX240816P17725000 | 2024-03-25 10:29AM EDT | 2024-08-16 | 476.20 | 674.50 | 679.50 | 0.00 | - | 1 | 1 | 11.77% |
© 2024 Yahoo. All rights reserved.