NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17925.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C17925000 | 2024-05-01 3:54PM EDT | 2024-05-02 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 12.50% |
| NDXP240503C17925000 | 2024-05-01 10:22AM EDT | 2024-05-03 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| NDXP240507C17925000 | 2024-05-01 10:54AM EDT | 2024-05-07 | 28.39 | 0.00 | 0.00 | 0.00 | - | 40 | 61 | 6.25% |
| NDXP240508C17925000 | 2024-05-01 11:10AM EDT | 2024-05-08 | 30.05 | 0.00 | 0.00 | 0.00 | - | 81 | 80 | 3.13% |
| NDXP240509C17925000 | 2024-05-01 11:32AM EDT | 2024-05-09 | 36.72 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 3.13% |
| NDXP240510C17925000 | 2024-04-30 1:43PM EDT | 2024-05-10 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDXP240513C17925000 | 2024-05-01 3:52PM EDT | 2024-05-13 | 48.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDXP240516C17925000 | 2024-04-25 4:02PM EDT | 2024-05-16 | 156.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX240517C17925000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 85.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| NDXP240522C17925000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240524C17925000 | 2024-04-23 10:27AM EDT | 2024-05-24 | 208.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| NDXP240531C17925000 | 2024-04-19 3:40PM EDT | 2024-05-31 | 160.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240607C17925000 | 2024-04-29 9:58AM EDT | 2024-06-07 | 370.57 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDX240621C17925000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 273.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 1.56% |
| NDXP240628C17925000 | 2024-03-14 2:18PM EDT | 2024-06-28 | 924.40 | 778.20 | 793.30 | 0.00 | - | 1 | 1 | 38.19% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 945.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX240816C17925000 | 2024-04-19 11:48AM EDT | 2024-08-16 | 561.80 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 1.56% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P17925000 | 2024-05-01 12:07PM EDT | 2024-05-03 | 605.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240506P17925000 | 2024-04-25 10:10AM EDT | 2024-05-06 | 685.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NDXP240507P17925000 | 2024-04-30 1:00PM EDT | 2024-05-07 | 399.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NDXP240508P17925000 | 2024-04-25 1:40PM EDT | 2024-05-08 | 563.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240510P17925000 | 2024-05-01 1:18PM EDT | 2024-05-10 | 633.66 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240517P17925000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 374.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NDX240621P17925000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 543.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDX240719P17925000 | 2024-03-21 11:49AM EDT | 2024-07-19 | 428.50 | 1,040.00 | 1,055.30 | 0.00 | - | - | 1 | 21.77% |
| NDX240816P17925000 | 2024-04-15 1:36PM EDT | 2024-08-16 | 740.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.