NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:18225.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18225000 | 2024-05-07 10:16AM EDT | 2024-05-07 | 4.36 | 4.10 | 4.60 | -2.99 | -40.68% | 60 | 48 | 11.27% |
| NDXP240508C18225000 | 2024-05-07 10:05AM EDT | 2024-05-08 | 17.65 | 20.90 | 22.00 | +2.35 | +15.36% | 4 | 3 | 13.39% |
| NDXP240509C18225000 | 2024-05-07 10:03AM EDT | 2024-05-09 | 37.00 | 41.40 | 42.70 | +5.60 | +17.83% | 7 | 11 | 14.89% |
| NDXP240510C18225000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 32.96 | 58.60 | 59.80 | 0.00 | - | 4 | 5 | 15.49% |
| NDXP240513C18225000 | 2024-05-06 2:31PM EDT | 2024-05-13 | 64.84 | 77.40 | 78.80 | 0.00 | - | 6 | 6 | 13.80% |
| NDXP240515C18225000 | 2024-05-03 3:21PM EDT | 2024-05-15 | 78.30 | 122.70 | 125.10 | 0.00 | - | 2 | 2 | 16.50% |
| NDX240517C18225000 | 2024-05-03 11:00AM EDT | 2024-05-17 | 77.47 | 144.00 | 145.80 | 0.00 | - | 1 | 36 | 16.64% |
| NDXP240520C18225000 | 2024-05-02 4:00PM EDT | 2024-05-20 | 52.40 | 164.40 | 166.60 | 0.00 | - | - | 1 | 16.27% |
| NDXP240522C18225000 | 2024-04-26 12:55PM EDT | 2024-05-22 | 153.40 | 187.40 | 191.00 | 0.00 | - | 4 | 4 | 16.87% |
| NDXP240523C18225000 | 2024-05-06 10:15AM EDT | 2024-05-23 | 183.83 | 217.80 | 229.30 | 0.00 | - | 2 | 2 | 18.87% |
| NDXP240524C18225000 | 2024-05-06 11:04AM EDT | 2024-05-24 | 187.00 | 232.90 | 235.40 | 0.00 | - | 1 | 2 | 18.72% |
| NDXP240531C18225000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 211.85 | 271.40 | 275.70 | 0.00 | - | 8 | 6 | 18.05% |
| NDXP240607C18225000 | 2024-04-19 3:43PM EDT | 2024-06-07 | 119.40 | 319.60 | 323.70 | 0.00 | - | 1 | 1 | 18.22% |
| NDX240621C18225000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 193.30 | 407.40 | 412.20 | 0.00 | - | 2 | 158 | 18.67% |
| NDXP240628C18225000 | 2024-05-03 1:15PM EDT | 2024-06-28 | 366.42 | 450.70 | 457.70 | 0.00 | - | 1 | 2 | 19.05% |
| NDX240719C18225000 | 2024-04-05 12:02PM EDT | 2024-07-19 | 805.50 | 477.60 | 489.70 | 0.00 | - | 1 | 2 | 17.11% |
| NDX240816C18225000 | 2024-04-10 2:43PM EDT | 2024-08-16 | 827.53 | 707.90 | 713.80 | 0.00 | - | - | 1 | 20.45% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18225000 | 2024-04-24 9:37AM EDT | 2024-05-08 | 630.19 | 127.10 | 133.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18225000 | 2024-05-06 12:47PM EDT | 2024-05-10 | 250.00 | 155.10 | 166.80 | 0.00 | - | 2 | 2 | 9.94% |
| NDXP240513P18225000 | 2024-04-29 9:34AM EDT | 2024-05-13 | 471.58 | 171.40 | 182.80 | 0.00 | - | - | 1 | 9.51% |
| NDX240517P18225000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 281.50 | 231.00 | 234.00 | 0.00 | - | 20 | 30 | 12.13% |
| NDX240621P18225000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 450.48 | 414.30 | 419.10 | 0.00 | - | 7 | 154 | 13.36% |
| NDXP240628P18225000 | 2024-03-13 3:52PM EDT | 2024-06-28 | 636.62 | 622.50 | 636.40 | 0.00 | - | 1 | 2 | 20.39% |
| NDX240719P18225000 | 2024-03-21 10:54AM EDT | 2024-07-19 | 529.20 | 1,233.70 | 1,250.60 | 0.00 | - | - | 1 | 36.18% |
© 2024 Yahoo. All rights reserved.