NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17150.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17150000 | 2024-04-19 10:56AM EDT | 2024-05-10 | 434.12 | 0.00 | 0.00 | 0.00 | - | 34 | 17 | 0.00% |
| NDXP240513C17150000 | 2024-04-26 1:29PM EDT | 2024-05-13 | 722.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240517C17150000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 895.38 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NDXP240531C17150000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 696.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240607C17150000 | 2024-04-30 9:58AM EDT | 2024-06-07 | 868.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240614C17150000 | 2024-04-29 9:56AM EDT | 2024-06-14 | 903.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C17150000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 1,015.40 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.00% |
| NDXP240628C17150000 | 2024-04-30 9:58AM EDT | 2024-06-28 | 988.81 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240816C17150000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 943.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17150000 | 2024-05-06 10:02AM EDT | 2024-05-07 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| NDXP240508P17150000 | 2024-05-06 12:23PM EDT | 2024-05-08 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| NDXP240509P17150000 | 2024-05-06 11:32AM EDT | 2024-05-09 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDXP240510P17150000 | 2024-05-06 1:57PM EDT | 2024-05-10 | 2.20 | 0.00 | 0.00 | 0.00 | - | 118 | 145 | 6.25% |
| NDXP240513P17150000 | 2024-05-02 1:54PM EDT | 2024-05-13 | 89.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| NDXP240514P17150000 | 2024-05-06 3:53PM EDT | 2024-05-14 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240515P17150000 | 2024-04-26 11:41AM EDT | 2024-05-15 | 108.87 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| NDXP240516P17150000 | 2024-05-02 3:24PM EDT | 2024-05-16 | 100.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDX240517P17150000 | 2024-05-06 12:47PM EDT | 2024-05-17 | 20.01 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 6.25% |
| NDXP240520P17150000 | 2024-05-02 1:40PM EDT | 2024-05-20 | 143.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NDXP240521P17150000 | 2024-04-30 10:11AM EDT | 2024-05-21 | 109.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240522P17150000 | 2024-05-03 9:51AM EDT | 2024-05-22 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NDXP240523P17150000 | 2024-05-03 10:36AM EDT | 2024-05-23 | 80.59 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| NDXP240524P17150000 | 2024-05-06 10:16AM EDT | 2024-05-24 | 55.43 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| NDXP240530P17150000 | 2024-05-06 2:33PM EDT | 2024-05-30 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240531P17150000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240607P17150000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 211.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX240621P17150000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 320.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| NDXP240628P17150000 | 2024-04-19 10:35AM EDT | 2024-06-28 | 498.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| NDX240719P17150000 | 2024-05-06 1:52PM EDT | 2024-07-19 | 204.79 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 1.56% |
| NDX240816P17150000 | 2024-05-06 11:58AM EDT | 2024-08-16 | 282.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
© 2024 Yahoo. All rights reserved.