NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:17025.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17025000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 895.94 | 1,117.00 | 1,133.90 | 0.00 | - | 1 | 13 | 36.39% |
| NDX240517C17025000 | 2024-04-22 10:04AM EDT | 2024-05-17 | 479.40 | 1,132.20 | 1,152.30 | 0.00 | - | 2 | 12 | 26.68% |
| NDXP240531C17025000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 1,010.10 | 1,195.70 | 1,218.60 | 0.00 | - | 15 | 15 | 24.75% |
| NDXP240607C17025000 | 2024-04-23 10:17AM EDT | 2024-06-07 | 751.55 | 1,234.70 | 1,251.90 | 0.00 | - | - | 2 | 24.35% |
| NDX240621C17025000 | 2024-05-02 2:24PM EDT | 2024-06-21 | 830.95 | 1,300.50 | 1,314.20 | 0.00 | - | 5 | 3 | 23.80% |
| NDXP240628C17025000 | 2023-12-19 11:16AM EDT | 2024-06-28 | 968.00 | 967.30 | 976.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C17025000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 803.00 | 1,432.50 | 1,448.70 | 0.00 | - | 1 | 1 | 24.09% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509P17025000 | 2024-05-01 11:18AM EDT | 2024-05-09 | 104.90 | 0.35 | 0.80 | 0.00 | - | 1 | 1 | 27.77% |
| NDXP240510P17025000 | 2024-05-07 11:05AM EDT | 2024-05-10 | 1.20 | 0.80 | 1.30 | -5.50 | -82.09% | 1 | 4 | 25.45% |
| NDXP240513P17025000 | 2024-05-03 3:44PM EDT | 2024-05-13 | 7.60 | 1.60 | 2.15 | 0.00 | - | 9 | 9 | 20.51% |
| NDXP240516P17025000 | 2024-05-03 10:00AM EDT | 2024-05-16 | 28.65 | 7.80 | 8.70 | 0.00 | - | 1 | 1 | 21.32% |
| NDX240517P17025000 | 2024-05-07 10:10AM EDT | 2024-05-17 | 10.85 | 9.20 | 9.70 | -5.50 | -33.64% | 8 | 10 | 20.73% |
| NDXP240524P17025000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 31.00 | 27.30 | 28.50 | -32.43 | -51.13% | 3 | 5 | 20.36% |
| NDXP240531P17025000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 80.88 | 39.50 | 41.30 | 0.00 | - | 1 | 1 | 19.00% |
| NDXP240607P17025000 | 2024-05-03 9:53AM EDT | 2024-06-07 | 103.58 | 58.20 | 60.40 | 0.00 | - | 1 | 0 | 18.72% |
| NDXP240614P17025000 | 2024-05-03 12:52PM EDT | 2024-06-14 | 133.38 | 79.80 | 81.90 | 0.00 | - | 3 | 4 | 18.67% |
| NDX240621P17025000 | 2024-05-06 10:55AM EDT | 2024-06-21 | 121.20 | 92.60 | 94.10 | 0.00 | - | 7 | 21 | 18.01% |
| NDXP240628P17025000 | 2024-05-01 3:36PM EDT | 2024-06-28 | 281.60 | 110.90 | 114.30 | 0.00 | - | - | 2 | 17.98% |
| NDX240719P17025000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 222.00 | 156.20 | 159.00 | 0.00 | - | 2 | 11 | 17.29% |
| NDX240816P17025000 | 2024-05-03 11:30AM EDT | 2024-08-16 | 302.80 | 223.30 | 224.70 | 0.00 | - | 6 | 6 | 17.10% |
| NDX240920P17025000 | 2024-05-06 12:09PM EDT | 2024-09-20 | 334.80 | 296.00 | 298.50 | 0.00 | - | 1 | 3 | 16.89% |
© 2024 Yahoo. All rights reserved.