NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17350.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17350000 | 2024-05-06 3:35PM EDT | 2024-05-07 | 684.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240509C17350000 | 2024-05-02 3:50PM EDT | 2024-05-09 | 298.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240510C17350000 | 2024-05-03 11:05AM EDT | 2024-05-10 | 503.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240515C17350000 | 2024-05-01 2:00PM EDT | 2024-05-15 | 310.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517C17350000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 293.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240520C17350000 | 2024-04-26 3:38PM EDT | 2024-05-20 | 601.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP240522C17350000 | 2024-04-26 1:42PM EDT | 2024-05-22 | 625.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240524C17350000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 678.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240531C17350000 | 2024-05-02 12:45PM EDT | 2024-05-31 | 433.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C17350000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 855.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240614C17350000 | 2024-04-26 2:10PM EDT | 2024-06-14 | 774.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDX240621C17350000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 850.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628C17350000 | 2024-05-03 12:24PM EDT | 2024-06-28 | 891.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 2024-07-19 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 12.14% |
| NDX240816C17350000 | 2024-05-03 12:40PM EDT | 2024-08-16 | 1,146.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17350000 | 2024-05-06 1:52PM EDT | 2024-05-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP240508P17350000 | 2024-05-06 4:05PM EDT | 2024-05-08 | 0.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NDXP240510P17350000 | 2024-05-06 11:55AM EDT | 2024-05-10 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240513P17350000 | 2024-05-06 1:31PM EDT | 2024-05-13 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240515P17350000 | 2024-05-02 10:04AM EDT | 2024-05-15 | 238.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240516P17350000 | 2024-05-02 9:34AM EDT | 2024-05-16 | 203.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240517P17350000 | 2024-05-06 2:34PM EDT | 2024-05-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240520P17350000 | 2024-05-03 11:09AM EDT | 2024-05-20 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240522P17350000 | 2024-05-03 2:14PM EDT | 2024-05-22 | 84.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240524P17350000 | 2024-04-29 2:00PM EDT | 2024-05-24 | 175.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240531P17350000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 148.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240607P17350000 | 2024-04-18 2:13PM EDT | 2024-06-07 | 443.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240621P17350000 | 2024-05-06 12:46PM EDT | 2024-06-21 | 175.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NDXP240628P17350000 | 2024-05-06 10:51AM EDT | 2024-06-28 | 203.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240719P17350000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 298.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240816P17350000 | 2024-05-02 10:24AM EDT | 2024-08-16 | 570.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.