NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:17550.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17550000 | 2024-05-03 10:03AM EDT | 2024-05-07 | 324.00 | 575.60 | 592.20 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240508C17550000 | 2024-05-02 2:41PM EDT | 2024-05-08 | 162.20 | 582.30 | 599.30 | 0.00 | - | 10 | 4 | 16.02% |
| NDXP240509C17550000 | 2024-04-26 11:59AM EDT | 2024-05-09 | 368.41 | 587.20 | 603.40 | 0.00 | - | 12 | 6 | 20.16% |
| NDXP240510C17550000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 180.76 | 597.10 | 612.60 | 0.00 | - | 1 | 18 | 22.07% |
| NDXP240513C17550000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 372.36 | 601.80 | 619.70 | 0.00 | - | - | 2 | 18.54% |
| NDXP240516C17550000 | 2024-05-03 10:03AM EDT | 2024-05-16 | 427.25 | 629.80 | 647.90 | 0.00 | - | 1 | 2 | 20.11% |
| NDX240517C17550000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 234.82 | 635.60 | 651.90 | 0.00 | - | 4 | 55 | 19.71% |
| NDXP240524C17550000 | 2024-04-10 10:28AM EDT | 2024-05-24 | 817.45 | 700.30 | 715.80 | 0.00 | - | - | 1 | 21.13% |
| NDXP240531C17550000 | 2024-05-02 10:59AM EDT | 2024-05-31 | 325.59 | 730.10 | 750.50 | 0.00 | - | - | 1 | 20.27% |
| NDXP240607C17550000 | 2024-04-24 3:53PM EDT | 2024-06-07 | 495.10 | 780.00 | 791.90 | 0.00 | - | - | 3 | 20.26% |
| NDX240621C17550000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 485.00 | 864.70 | 872.50 | 0.00 | - | 3 | 92 | 20.52% |
| NDXP240628C17550000 | 2024-04-08 12:36PM EDT | 2024-06-28 | 1,097.24 | 904.40 | 915.50 | 0.00 | - | - | 9 | 20.87% |
| NDX240719C17550000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 923.62 | 1,015.40 | 1,023.60 | 0.00 | - | 10 | 4 | 21.29% |
| NDX240816C17550000 | 2024-01-04 3:36PM EDT | 2024-08-16 | 596.67 | 1,214.50 | 1,229.40 | 0.00 | - | - | 0 | 23.87% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17550000 | 2024-05-07 10:23AM EDT | 2024-05-07 | 0.20 | 0.05 | 0.40 | -0.30 | -60.00% | 2 | 114 | 25.14% |
| NDXP240508P17550000 | 2024-05-07 10:18AM EDT | 2024-05-08 | 0.95 | 0.65 | 1.00 | -1.45 | -60.42% | 200 | 10 | 19.84% |
| NDXP240509P17550000 | 2024-05-07 11:13AM EDT | 2024-05-09 | 2.55 | 2.55 | 2.90 | -2.93 | -53.47% | 4 | 7 | 18.91% |
| NDXP240510P17550000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 5.70 | 5.60 | 6.20 | -4.80 | -45.71% | 1 | 15 | 18.72% |
| NDXP240513P17550000 | 2024-05-06 1:42PM EDT | 2024-05-13 | 23.23 | 9.60 | 10.40 | 0.00 | - | 3 | 3 | 15.74% |
| NDXP240514P17550000 | 2024-05-06 11:01AM EDT | 2024-05-14 | 39.15 | 15.30 | 16.20 | 0.00 | - | 1 | 3 | 16.32% |
| NDXP240515P17550000 | 2024-05-06 10:38AM EDT | 2024-05-15 | 53.28 | 26.50 | 27.60 | 0.00 | - | 5 | 6 | 17.74% |
| NDXP240516P17550000 | 2024-04-25 9:31AM EDT | 2024-05-16 | 493.10 | 32.70 | 33.90 | 0.00 | - | - | 0 | 17.89% |
| NDX240517P17550000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 42.58 | 34.70 | 35.80 | -6.44 | -13.14% | 1 | 80 | 17.35% |
| NDXP240520P17550000 | 2024-05-07 9:45AM EDT | 2024-05-20 | 50.50 | 45.30 | 46.70 | -146.34 | -74.34% | 8 | 1 | 16.76% |
| NDXP240522P17550000 | 2024-05-07 10:19AM EDT | 2024-05-22 | 63.55 | 57.80 | 59.80 | -33.25 | -34.35% | 1 | 5 | 17.10% |
| NDXP240524P17550000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 264.30 | 79.90 | 82.50 | 0.00 | - | 1 | 18 | 18.24% |
| NDXP240531P17550000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 329.10 | 104.10 | 106.70 | 0.00 | - | 1 | 3 | 17.24% |
| NDXP240607P17550000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 209.58 | 132.00 | 134.90 | 0.00 | - | 1 | 2 | 16.96% |
| NDX240621P17550000 | 2024-05-07 11:18AM EDT | 2024-06-21 | 178.67 | 180.20 | 181.50 | -50.15 | -21.92% | 1 | 98 | 16.38% |
| NDXP240628P17550000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 377.28 | 202.60 | 207.30 | 0.00 | - | 5 | 5 | 16.37% |
| NDX240719P17550000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 444.30 | 261.00 | 263.40 | 0.00 | - | 1 | 12 | 15.84% |
| NDX240816P17550000 | 2024-05-07 11:13AM EDT | 2024-08-16 | 338.30 | 338.80 | 341.00 | -107.70 | -24.15% | 1 | 1 | 15.77% |
| NDX240920P17550000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 550.00 | 420.80 | 424.00 | 0.00 | - | 1 | 1 | 15.65% |
© 2024 Yahoo. All rights reserved.