NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18250.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240502C18250000 | 2024-05-01 3:21PM EDT | 2024-05-02 | 0.39 | 0.00 | 0.35 | -2.16 | -84.71% | 60 | 15 | 36.91% |
| NDXP240503C18250000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 0.25 | 0.10 | 0.70 | -18.05 | -98.63% | 17 | 73 | 28.10% |
| NDXP240506C18250000 | 2024-05-01 3:23PM EDT | 2024-05-06 | 1.97 | 0.65 | 1.25 | -19.24 | -90.71% | 5 | 84 | 19.04% |
| NDXP240510C18250000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 21.05 | 6.40 | 7.80 | 0.00 | - | 2 | 9 | 18.72% |
| NDXP240513C18250000 | 2024-04-23 3:16PM EDT | 2024-05-13 | 54.55 | 9.30 | 11.00 | 0.00 | - | - | 1 | 17.31% |
| NDXP240514C18250000 | 2024-04-23 3:57PM EDT | 2024-05-14 | 55.50 | 12.00 | 14.10 | 0.00 | - | - | 0 | 17.50% |
| NDXP240515C18250000 | 2024-04-25 9:34AM EDT | 2024-05-15 | 23.33 | 16.20 | 18.40 | -7.67 | -24.74% | 1 | 1 | 17.88% |
| NDX240517C18250000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 27.40 | 21.50 | 23.40 | -40.00 | -59.35% | 1 | 171 | 17.69% |
| NDXP240524C18250000 | 2024-04-25 9:59AM EDT | 2024-05-24 | 72.07 | 52.20 | 55.90 | 0.00 | - | - | 3 | 18.74% |
| NDXP240531C18250000 | 2024-04-29 12:53PM EDT | 2024-05-31 | 87.51 | 72.10 | 77.50 | -107.49 | -55.12% | 2 | 2 | 18.26% |
| NDX240621C18250000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 158.76 | 155.50 | 161.60 | 0.00 | - | 1 | 181 | 18.62% |
| NDXP240628C18250000 | 2024-04-29 11:37AM EDT | 2024-06-28 | 332.74 | 186.00 | 194.20 | 0.00 | - | 1 | 4 | 18.96% |
| NDX240719C18250000 | 2024-04-05 12:54PM EDT | 2024-07-19 | 797.30 | 268.90 | 277.00 | 0.00 | - | 3 | 3 | 19.32% |
| NDX240816C18250000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 419.80 | 385.80 | 395.50 | 0.00 | - | 2 | 4 | 20.15% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240503P18250000 | 2024-04-19 9:37AM EDT | 2024-05-03 | 935.84 | 886.90 | 903.10 | 0.00 | - | 1 | 33 | 0.00% |
| NDXP240507P18250000 | 2024-04-23 9:46AM EDT | 2024-05-07 | 848.70 | 879.20 | 907.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP240508P18250000 | 2024-04-24 9:36AM EDT | 2024-05-08 | 638.30 | 877.80 | 906.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18250000 | 2024-04-26 10:15AM EDT | 2024-05-10 | 572.10 | 874.30 | 901.70 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240517P18250000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 1,136.95 | 878.30 | 903.10 | 0.00 | - | 2 | 20 | 0.00% |
| NDXP240607P18250000 | 2024-04-25 11:59AM EDT | 2024-06-07 | 998.00 | 912.30 | 933.30 | 0.00 | - | 29 | 23 | 7.46% |
| NDXP240614P18250000 | 2024-04-26 12:37PM EDT | 2024-06-14 | 683.70 | 930.30 | 949.60 | 0.00 | - | 1 | 1 | 10.08% |
| NDX240621P18250000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 1,188.00 | 933.60 | 952.30 | 0.00 | - | 1 | 188 | 9.67% |
| NDXP240628P18250000 | 2024-04-10 3:24PM EDT | 2024-06-28 | 614.50 | 944.30 | 968.70 | 0.00 | - | 1 | 3 | 10.50% |
| NDX240719P18250000 | 2024-03-27 3:25PM EDT | 2024-07-19 | 590.40 | 765.90 | 777.70 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240816P18250000 | 2024-04-17 12:38PM EDT | 2024-08-16 | 1,022.73 | 1,025.90 | 1,041.60 | 0.00 | - | 19 | 23 | 11.01% |
© 2024 Yahoo. All rights reserved.