NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:17225.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C17225000 | 2024-04-25 12:38PM EDT | 2024-05-08 | 333.00 | 876.60 | 893.40 | 0.00 | - | - | 2 | 49.55% |
| NDX240517C17225000 | 2024-04-23 11:32AM EDT | 2024-05-17 | 511.98 | 907.70 | 932.20 | 0.00 | - | 2 | 59 | 27.41% |
| NDXP240524C17225000 | 2024-04-19 11:10AM EDT | 2024-05-24 | 488.97 | 954.50 | 981.30 | 0.00 | - | 1 | 1 | 26.27% |
| NDXP240607C17225000 | 2024-04-23 3:05PM EDT | 2024-06-07 | 670.20 | 1,022.90 | 1,046.50 | 0.00 | - | 1 | 0 | 23.88% |
| NDX240621C17225000 | 2024-04-18 1:31PM EDT | 2024-06-21 | 787.78 | 1,096.20 | 1,120.20 | 0.00 | - | 1 | 1 | 23.53% |
| NDXP240628C17225000 | 2024-04-19 10:34AM EDT | 2024-06-28 | 707.80 | 1,131.80 | 1,158.80 | 0.00 | - | 1 | 1 | 23.61% |
| NDX240816C17225000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 897.60 | 1,374.40 | 1,393.10 | 0.00 | - | - | 1 | 24.02% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17225000 | 2024-05-03 11:07AM EDT | 2024-05-07 | 4.00 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 34.28% |
| NDXP240508P17225000 | 2024-05-03 10:34AM EDT | 2024-05-08 | 9.39 | 0.15 | 0.60 | 0.00 | - | 2 | 2 | 26.08% |
| NDXP240509P17225000 | 2024-04-29 1:40PM EDT | 2024-05-09 | 55.15 | 0.60 | 1.10 | 0.00 | - | 3 | 3 | 22.87% |
| NDXP240510P17225000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 2.60 | 1.80 | 2.40 | 0.00 | - | 26 | 32 | 21.98% |
| NDXP240513P17225000 | 2024-05-06 11:10AM EDT | 2024-05-13 | 8.30 | 3.30 | 4.10 | 0.00 | - | 14 | 10 | 18.02% |
| NDXP240515P17225000 | 2024-05-02 3:22PM EDT | 2024-05-15 | 112.09 | 10.80 | 11.80 | 0.00 | - | - | 1 | 19.27% |
| NDXP240516P17225000 | 2024-05-02 3:23PM EDT | 2024-05-16 | 118.60 | 14.00 | 15.10 | 0.00 | - | - | 0 | 19.27% |
| NDX240517P17225000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 39.10 | 15.40 | 16.50 | 0.00 | - | 1 | 21 | 18.74% |
| NDXP240520P17225000 | 2024-05-03 2:14PM EDT | 2024-05-20 | 52.78 | 22.00 | 23.50 | 0.00 | - | 1 | 7 | 18.05% |
| NDXP240521P17225000 | 2024-05-06 1:08PM EDT | 2024-05-21 | 37.43 | 25.50 | 27.30 | 0.00 | - | 1 | 0 | 18.11% |
| NDXP240524P17225000 | 2024-04-26 1:24PM EDT | 2024-05-24 | 161.24 | 44.20 | 46.20 | 0.00 | - | 1 | 1 | 19.14% |
| NDXP240531P17225000 | 2024-05-01 2:31PM EDT | 2024-05-31 | 274.56 | 60.30 | 62.70 | 0.00 | - | - | 1 | 17.88% |
| NDXP240607P17225000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 140.00 | 84.30 | 87.90 | 0.00 | - | 2 | 2 | 17.78% |
| NDXP240614P17225000 | 2024-05-06 11:09AM EDT | 2024-06-14 | 140.35 | 111.40 | 114.40 | 0.00 | - | 1 | 4 | 17.81% |
| NDX240621P17225000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 139.00 | 125.30 | 127.50 | 0.00 | - | 2 | 13 | 17.13% |
| NDXP240628P17225000 | 2024-04-19 10:35AM EDT | 2024-06-28 | 528.10 | 146.00 | 150.90 | 0.00 | - | 1 | 1 | 17.14% |
| NDX240719P17225000 | 2024-05-01 10:42AM EDT | 2024-07-19 | 459.00 | 198.40 | 201.00 | 0.00 | - | 1 | 37 | 16.54% |
| NDX240816P17225000 | 2024-05-06 11:37AM EDT | 2024-08-16 | 301.40 | 269.90 | 274.10 | 0.00 | - | 1 | 4 | 16.45% |
| NDX240920P17225000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 615.90 | 348.80 | 352.20 | 0.00 | - | - | 2 | 16.28% |
© 2024 Yahoo. All rights reserved.