NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17750.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17750000 | 2024-05-06 3:31PM EDT | 2024-05-07 | 285.80 | 0.00 | 0.00 | 0.00 | - | 17 | 10 | 0.00% |
| NDXP240508C17750000 | 2024-05-06 9:45AM EDT | 2024-05-08 | 266.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240509C17750000 | 2024-05-06 3:24PM EDT | 2024-05-09 | 319.96 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDXP240510C17750000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 366.00 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| NDXP240513C17750000 | 2024-04-25 9:31AM EDT | 2024-05-13 | 100.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240516C17750000 | 2024-04-26 2:09PM EDT | 2024-05-16 | 310.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240517C17750000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 134.50 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| NDXP240524C17750000 | 2024-04-29 10:30AM EDT | 2024-05-24 | 402.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17750000 | 2024-05-06 3:00PM EDT | 2024-05-31 | 526.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP240614C17750000 | 2024-05-03 2:12PM EDT | 2024-06-14 | 560.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C17750000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 659.80 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 0.00% |
| NDXP240628C17750000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 950.45 | 1,067.80 | 1,081.60 | 0.00 | - | 2 | 3 | 33.03% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 692.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240816C17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 635.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220C17750000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 1,350.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17750000 | 2024-05-06 3:55PM EDT | 2024-05-07 | 1.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NDXP240508P17750000 | 2024-05-06 9:34AM EDT | 2024-05-08 | 31.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP240509P17750000 | 2024-05-03 9:52AM EDT | 2024-05-09 | 92.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240510P17750000 | 2024-05-06 12:21PM EDT | 2024-05-10 | 50.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240513P17750000 | 2024-05-01 2:58PM EDT | 2024-05-13 | 276.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240514P17750000 | 2024-05-02 2:53PM EDT | 2024-05-14 | 312.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240515P17750000 | 2024-05-03 1:01PM EDT | 2024-05-15 | 155.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| NDXP240516P17750000 | 2024-04-30 9:31AM EDT | 2024-05-16 | 281.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX240517P17750000 | 2024-05-06 9:56AM EDT | 2024-05-17 | 113.37 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 1.56% |
| NDXP240520P17750000 | 2024-05-06 3:19PM EDT | 2024-05-20 | 108.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240524P17750000 | 2024-05-06 2:55PM EDT | 2024-05-24 | 152.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDXP240528P17750000 | 2024-05-03 1:41PM EDT | 2024-05-28 | 233.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240531P17750000 | 2024-05-06 2:48PM EDT | 2024-05-31 | 185.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP240614P17750000 | 2024-05-06 4:02PM EDT | 2024-06-14 | 236.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDX240621P17750000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 329.66 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.78% |
| NDXP240628P17750000 | 2024-04-01 10:11AM EDT | 2024-06-28 | 318.50 | 653.40 | 662.70 | 0.00 | - | - | 1 | 30.23% |
| NDX240719P17750000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 369.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| NDX240816P17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 850.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.