NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:18275.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18275000 | 2024-05-07 10:26AM EDT | 2024-05-07 | 0.90 | 0.80 | 1.05 | -2.32 | -72.05% | 299 | 77 | 9.77% |
| NDXP240508C18275000 | 2024-05-07 10:07AM EDT | 2024-05-08 | 10.30 | 7.60 | 8.20 | -3.90 | -27.46% | 24 | 14 | 10.88% |
| NDXP240509C18275000 | 2024-05-06 9:37AM EDT | 2024-05-09 | 28.55 | 20.70 | 21.80 | +8.95 | +45.66% | 1 | 2 | 12.34% |
| NDXP240510C18275000 | 2024-05-06 4:02PM EDT | 2024-05-10 | 44.95 | 34.20 | 35.20 | -0.97 | -2.11% | 2 | 23 | 13.08% |
| NDXP240513C18275000 | 2024-05-06 3:54PM EDT | 2024-05-13 | 60.05 | 49.60 | 51.00 | +7.35 | +13.95% | 1 | 27 | 11.83% |
| NDXP240515C18275000 | 2024-05-02 12:30PM EDT | 2024-05-15 | 18.70 | 93.30 | 95.30 | 0.00 | - | - | 5 | 14.82% |
| NDXP240516C18275000 | 2024-05-01 12:59PM EDT | 2024-05-16 | 22.40 | 105.00 | 106.90 | 0.00 | - | - | 1 | 15.11% |
| NDX240517C18275000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 118.12 | 111.00 | 112.50 | +24.67 | +26.40% | 1 | 9 | 14.88% |
| NDXP240524C18275000 | 2024-05-03 10:44AM EDT | 2024-05-24 | 140.51 | 196.20 | 198.80 | 0.00 | - | 3 | 2 | 17.25% |
| NDXP240531C18275000 | 2024-05-03 12:08PM EDT | 2024-05-31 | 181.81 | 235.10 | 237.80 | 0.00 | - | 1 | 5 | 16.75% |
| NDXP240607C18275000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 102.35 | 281.80 | 285.80 | 0.00 | - | 1 | 2 | 17.09% |
| NDXP240614C18275000 | 2024-05-02 10:46AM EDT | 2024-06-14 | 128.30 | 334.00 | 339.10 | 0.00 | - | - | 5 | 17.76% |
| NDX240621C18275000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 299.00 | 368.70 | 372.20 | 0.00 | - | 1 | 88 | 17.66% |
| NDXP240628C18275000 | 2024-05-06 1:45PM EDT | 2024-06-28 | 389.46 | 408.90 | 415.70 | 0.00 | - | 2 | 10 | 18.04% |
| NDX240719C18275000 | 2024-04-10 1:24PM EDT | 2024-07-19 | 677.10 | 524.00 | 528.90 | 0.00 | - | - | 2 | 18.76% |
| NDX240920C18275000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 729.97 | 827.20 | 832.70 | 0.00 | - | - | 1 | 20.66% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18275000 | 2024-05-06 3:55PM EDT | 2024-05-07 | 182.20 | 186.70 | 199.80 | -18.17 | -9.07% | 1 | 6 | 22.15% |
| NDXP240510P18275000 | 2024-04-12 10:31AM EDT | 2024-05-10 | 419.64 | 203.70 | 218.50 | 0.00 | - | 2 | 1 | 14.30% |
| NDX240517P18275000 | 2024-05-06 10:50AM EDT | 2024-05-17 | 355.25 | 273.80 | 287.10 | 0.00 | - | 1 | 8 | 14.77% |
| NDX240621P18275000 | 2024-04-11 11:16AM EDT | 2024-06-21 | 579.60 | 451.80 | 456.00 | 0.00 | - | 21 | 150 | 14.03% |
| NDXP240628P18275000 | 2024-04-10 3:23PM EDT | 2024-06-28 | 628.00 | 471.30 | 479.80 | 0.00 | - | 1 | 2 | 13.95% |
| NDX240719P18275000 | 2024-03-07 2:06PM EDT | 2024-07-19 | 654.40 | 657.30 | 665.80 | 0.00 | - | 1 | 1 | 17.57% |
© 2024 Yahoo. All rights reserved.