NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18225.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240501C18225000 | 2024-05-01 3:59PM EDT | 2024-05-01 | 0.05 | 0.05 | 0.15 | -0.90 | -94.74% | 33 | 65 | 33.25% |
| NDXP240502C18225000 | 2024-05-01 3:19PM EDT | 2024-05-02 | 0.55 | 0.00 | 0.35 | -1.51 | -73.30% | 12 | 5 | 25.49% |
| NDXP240503C18225000 | 2024-04-30 1:22PM EDT | 2024-05-03 | 2.53 | 0.15 | 0.75 | -7.27 | -74.18% | 11 | 114 | 22.59% |
| NDXP240506C18225000 | 2024-05-01 3:02PM EDT | 2024-05-06 | 7.35 | 0.70 | 1.45 | -9.36 | -56.01% | 1 | 123 | 17.31% |
| NDXP240507C18225000 | 2024-04-30 2:44PM EDT | 2024-05-07 | 18.75 | 1.60 | 2.60 | 0.00 | - | 20 | 25 | 17.36% |
| NDXP240508C18225000 | 2024-05-01 1:52PM EDT | 2024-05-08 | 7.39 | 3.10 | 4.30 | -48.16 | -86.70% | 1 | 1 | 17.54% |
| NDXP240510C18225000 | 2024-04-19 1:55PM EDT | 2024-05-10 | 36.50 | 7.30 | 8.90 | 0.00 | - | 1 | 1 | 17.81% |
| NDXP240515C18225000 | 2024-04-26 12:43PM EDT | 2024-05-15 | 106.40 | 18.10 | 20.40 | 0.00 | - | 2 | 1 | 17.33% |
| NDX240517C18225000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 29.76 | 23.60 | 25.70 | -35.34 | -54.29% | 2 | 36 | 17.22% |
| NDXP240522C18225000 | 2024-04-26 12:55PM EDT | 2024-05-22 | 153.40 | 38.60 | 42.40 | 0.00 | - | 4 | 4 | 17.32% |
| NDXP240524C18225000 | 2024-04-08 3:30PM EDT | 2024-05-24 | 466.03 | 56.20 | 59.90 | 0.00 | - | - | 1 | 18.42% |
| NDXP240607C18225000 | 2024-04-19 3:43PM EDT | 2024-06-07 | 119.40 | 107.20 | 111.90 | 0.00 | - | 1 | 1 | 18.26% |
| NDX240621C18225000 | 2024-05-01 10:25AM EDT | 2024-06-21 | 173.80 | 162.40 | 168.30 | -151.25 | -46.53% | 1 | 156 | 18.50% |
| NDXP240628C18225000 | 2024-04-04 2:57PM EDT | 2024-06-28 | 632.56 | 192.70 | 200.60 | 0.00 | - | 1 | 1 | 18.82% |
| NDX240719C18225000 | 2024-04-05 12:02PM EDT | 2024-07-19 | 805.50 | 276.80 | 285.30 | 0.00 | - | 1 | 2 | 19.25% |
| NDX240816C18225000 | 2024-04-10 2:43PM EDT | 2024-08-16 | 827.53 | 395.00 | 404.90 | 0.00 | - | - | 1 | 20.11% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18225000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 785.05 | 860.80 | 877.70 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240508P18225000 | 2024-04-24 9:37AM EDT | 2024-05-08 | 630.19 | 853.40 | 881.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P18225000 | 2024-04-30 2:26PM EDT | 2024-05-17 | 671.40 | 855.70 | 880.20 | 0.00 | - | 4 | 37 | 0.00% |
| NDX240621P18225000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 733.59 | 915.50 | 934.00 | +152.49 | +26.24% | 1 | 155 | 10.04% |
| NDXP240628P18225000 | 2024-03-13 3:52PM EDT | 2024-06-28 | 636.62 | 622.50 | 636.40 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240719P18225000 | 2024-03-21 10:54AM EDT | 2024-07-19 | 529.20 | 1,233.70 | 1,250.60 | 0.00 | - | - | 1 | 21.32% |
© 2024 Yahoo. All rights reserved.