NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15600.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15600000 | 2024-02-23 11:34AM EDT | 2024-05-17 | 2,660.46 | 2,867.50 | 2,885.50 | 0.00 | - | 2 | 1 | 111.43% |
| NDX240621C15600000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 2,282.78 | 2,421.00 | 2,442.40 | 0.00 | - | 5 | 73 | 34.65% |
| NDXP240628C15600000 | 2024-04-22 3:04PM EDT | 2024-06-28 | 1,920.74 | 2,438.40 | 2,470.00 | 0.00 | - | 1 | 4 | 34.25% |
| NDX240920C15600000 | 2024-05-02 3:11PM EDT | 2024-09-20 | 2,441.70 | 2,723.20 | 2,745.30 | 0.00 | - | 1 | 100 | 31.23% |
| NDX241018C15600000 | 2024-03-07 1:29PM EDT | 2024-10-18 | 3,408.60 | 3,143.00 | 3,162.70 | 0.00 | - | 3 | 0 | 39.64% |
| NDX241220C15600000 | 2024-01-02 11:12AM EDT | 2024-12-20 | 2,360.90 | 2,755.00 | 2,932.10 | 0.00 | - | 1 | 12 | 28.69% |
| NDX251219C15600000 | 2023-01-03 10:44AM EDT | 2025-12-19 | 744.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P15600000 | 2024-05-01 3:02PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 45.79% |
| NDXP240510P15600000 | 2024-05-02 12:33PM EDT | 2024-05-10 | 2.05 | 0.10 | 1.00 | 0.00 | - | 1 | 25 | 37.05% |
| NDX240517P15600000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 2.49 | 1.95 | 2.75 | -8.26 | -76.84% | 16 | 66 | 29.36% |
| NDXP240529P15600000 | 2024-04-26 1:41PM EDT | 2024-05-29 | 20.50 | 4.70 | 8.40 | 0.00 | - | 2 | 1 | 25.10% |
| NDXP240531P15600000 | 2024-05-01 12:32PM EDT | 2024-05-31 | 28.90 | 7.70 | 9.30 | 0.00 | - | 5 | 6 | 24.57% |
| NDXP240607P15600000 | 2024-04-23 3:39PM EDT | 2024-06-07 | 50.18 | 12.30 | 14.30 | 0.00 | - | 14 | 6 | 23.57% |
| NDXP240614P15600000 | 2024-04-24 12:30PM EDT | 2024-06-14 | 66.70 | 18.70 | 21.20 | 0.00 | - | - | 1 | 23.09% |
| NDX240621P15600000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 28.30 | 24.10 | 26.30 | -24.55 | -46.45% | 2 | 89 | 22.29% |
| NDXP240628P15600000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 37.20 | 31.80 | 35.40 | -64.01 | -63.24% | 1 | 2 | 22.16% |
| NDX240719P15600000 | 2024-05-03 2:12PM EDT | 2024-07-19 | 56.65 | 53.80 | 57.20 | -40.40 | -41.63% | 13 | 86 | 21.07% |
| NDX240816P15600000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 97.24 | 91.20 | 97.30 | -43.16 | -30.74% | 5 | 3 | 20.73% |
| NDX240920P15600000 | 2024-03-19 11:30AM EDT | 2024-09-20 | 248.50 | 294.70 | 301.90 | 0.00 | - | 3 | 2 | 26.25% |
| NDXP240930P15600000 | 2024-01-22 11:39AM EDT | 2024-09-30 | 384.00 | 360.20 | 367.70 | 0.00 | - | - | 4 | 27.51% |
| NDX241220P15600000 | 2023-12-13 12:55PM EDT | 2024-12-20 | 748.50 | 615.30 | 637.40 | 0.00 | - | 1 | 12 | 28.62% |
| NDXP241231P15600000 | 2024-02-08 11:03AM EDT | 2024-12-31 | 433.00 | 403.90 | 421.40 | 0.00 | - | 1 | 0 | 22.98% |
| NDX250117P15600000 | 2024-01-22 4:32PM EDT | 2025-01-17 | 542.17 | 496.70 | 514.30 | 0.00 | - | - | 1 | 24.34% |
| NDX250321P15600000 | 2024-02-27 4:25PM EDT | 2025-03-21 | 464.68 | 421.30 | 438.80 | 0.00 | - | - | 2 | 20.29% |
© 2024 Yahoo. All rights reserved.