NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18075.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18075000 | 2024-04-30 3:50PM EDT | 2024-05-01 | 3.38 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 12.50% |
| NDXP240503C18075000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 6.88 | 0.95 | 1.60 | -16.52 | -70.60% | 10 | 6 | 21.29% |
| NDXP240506C18075000 | 2024-04-30 11:54AM EDT | 2024-05-06 | 38.80 | 2.65 | 3.60 | 0.00 | - | 2 | 1 | 16.98% |
| NDXP240507C18075000 | 2024-04-30 2:54PM EDT | 2024-05-07 | 35.00 | 4.90 | 6.30 | 0.00 | - | 40 | 40 | 17.30% |
| NDXP240510C18075000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 27.45 | 15.70 | 17.90 | -36.34 | -56.97% | 1 | 48 | 18.00% |
| NDXP240513C18075000 | 2024-05-01 9:57AM EDT | 2024-05-13 | 30.80 | 21.20 | 23.50 | -81.09 | -72.47% | 80 | 81 | 16.89% |
| NDXP240514C18075000 | 2024-05-01 11:17AM EDT | 2024-05-14 | 30.93 | 25.80 | 28.50 | -107.22 | -77.61% | 2 | 6 | 17.12% |
| NDXP240515C18075000 | 2024-04-29 9:36AM EDT | 2024-05-15 | 167.65 | 33.00 | 36.30 | 0.00 | - | 1 | 1 | 17.71% |
| NDX240517C18075000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 56.58 | 41.00 | 43.80 | -109.47 | -65.93% | 1 | 36 | 17.60% |
| NDXP240522C18075000 | 2024-04-26 10:42AM EDT | 2024-05-22 | 194.50 | 61.50 | 65.70 | 0.00 | - | 1 | 1 | 17.67% |
| NDXP240524C18075000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 102.83 | 83.60 | 87.80 | 0.00 | - | 2 | 4 | 18.80% |
| NDXP240607C18075000 | 2024-04-26 12:21PM EDT | 2024-06-07 | 305.00 | 143.70 | 149.50 | 0.00 | - | 4 | 5 | 18.65% |
| NDX240621C18075000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 369.10 | 205.50 | 212.20 | 0.00 | - | 1 | 9 | 18.86% |
| NDXP240628C18075000 | 2024-01-26 3:01PM EDT | 2024-06-28 | 614.93 | 791.10 | 804.60 | 0.00 | - | 5 | 5 | 40.32% |
| NDX240719C18075000 | 2024-04-09 2:38PM EDT | 2024-07-19 | 823.14 | 329.70 | 339.00 | 0.00 | - | 1 | 4 | 19.62% |
| NDX240816C18075000 | 2024-04-24 10:10AM EDT | 2024-08-16 | 637.77 | 453.80 | 463.80 | 0.00 | - | 2 | 3 | 20.44% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502P18075000 | 2024-04-22 10:20AM EDT | 2024-05-02 | 953.65 | 714.40 | 730.10 | 0.00 | - | - | 2 | 0.00% |
| NDXP240503P18075000 | 2024-03-20 9:44AM EDT | 2024-05-03 | 411.52 | 752.70 | 769.90 | 0.00 | - | 1 | 2 | 30.79% |
| NDXP240510P18075000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 437.26 | 710.20 | 734.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240514P18075000 | 2024-04-26 3:40PM EDT | 2024-05-14 | 426.88 | 715.60 | 739.80 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP240515P18075000 | 2024-04-26 3:40PM EDT | 2024-05-15 | 440.92 | 724.20 | 747.70 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240517P18075000 | 2024-04-17 2:17PM EDT | 2024-05-17 | 647.54 | 723.80 | 747.20 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP240524P18075000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 696.61 | 747.70 | 768.40 | 0.00 | - | 10 | 12 | 10.63% |
| NDX240621P18075000 | 2024-04-16 1:23PM EDT | 2024-06-21 | 662.82 | 811.30 | 828.20 | 0.00 | - | 5 | 44 | 11.87% |
| NDXP240628P18075000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 524.23 | 825.90 | 847.70 | 0.00 | - | 1 | 1 | 12.19% |
| NDX240719P18075000 | 2024-04-04 3:00PM EDT | 2024-07-19 | 616.30 | 862.90 | 878.50 | 0.00 | - | 1 | 0 | 11.78% |
© 2024 Yahoo. All rights reserved.