NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16100.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16100000 | 2024-04-19 1:46PM EDT | 2024-05-10 | 1,155.00 | 1,817.10 | 1,840.70 | 0.00 | - | 32 | 16 | 51.78% |
| NDX240517C16100000 | 2024-04-19 1:46PM EDT | 2024-05-17 | 1,190.20 | 1,829.50 | 1,850.90 | 0.00 | - | 32 | 16 | 40.96% |
| NDX240621C16100000 | 2023-12-14 12:50PM EDT | 2024-06-21 | 1,368.80 | 1,448.30 | 1,464.20 | 0.00 | - | 8 | 52 | 0.00% |
| NDX240920C16100000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,265.90 | 2,857.50 | 2,875.70 | 0.00 | - | 1 | 2 | 44.07% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 2024-09-30 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 2024-11-15 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 26.37% |
| NDX241220C16100000 | 2023-09-07 12:58PM EDT | 2024-12-20 | 1,502.00 | 1,266.50 | 1,368.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 38.45% |
| NDX261218C16100000 | 2023-12-06 10:30AM EDT | 2026-12-18 | 3,253.90 | 3,282.00 | 3,482.00 | 0.00 | - | 1 | 1 | 22.73% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P16100000 | 2024-04-30 9:59AM EDT | 2024-05-06 | 1.54 | 0.00 | 0.40 | 0.00 | - | 3 | 18 | 40.78% |
| NDXP240509P16100000 | 2024-04-22 9:41AM EDT | 2024-05-09 | 56.40 | 0.15 | 1.00 | 0.00 | - | - | 1 | 31.62% |
| NDXP240510P16100000 | 2024-05-03 2:33PM EDT | 2024-05-10 | 0.99 | 0.35 | 1.25 | -5.26 | -84.16% | 108 | 155 | 29.99% |
| NDXP240515P16100000 | 2024-05-03 10:18AM EDT | 2024-05-15 | 3.20 | 2.20 | 3.10 | -17.80 | -84.76% | 2 | 1 | 25.57% |
| NDXP240516P16100000 | 2024-05-01 2:41PM EDT | 2024-05-16 | 13.25 | 2.85 | 3.90 | 0.00 | - | 1 | 3 | 25.34% |
| NDX240517P16100000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 4.10 | 3.40 | 4.20 | -5.90 | -59.00% | 3 | 91 | 24.67% |
| NDXP240531P16100000 | 2024-05-02 10:14AM EDT | 2024-05-31 | 55.00 | 14.60 | 16.50 | 0.00 | - | 1 | 2 | 21.75% |
| NDXP240607P16100000 | 2024-04-25 10:03AM EDT | 2024-06-07 | 129.50 | 22.80 | 25.30 | 0.00 | - | 6 | 7 | 21.17% |
| NDX240621P16100000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 86.75 | 42.50 | 45.10 | 0.00 | - | 2 | 50 | 20.37% |
| NDXP240628P16100000 | 2024-04-29 10:00AM EDT | 2024-06-28 | 93.68 | 54.00 | 58.70 | 0.00 | - | 1 | 5 | 20.36% |
| NDX240719P16100000 | 2024-05-03 10:04AM EDT | 2024-07-19 | 96.72 | 84.90 | 88.70 | -35.15 | -26.66% | 2 | 23 | 19.47% |
| NDX240816P16100000 | 2024-04-26 12:57PM EDT | 2024-08-16 | 193.07 | 134.50 | 141.30 | 0.00 | - | 1 | 1 | 19.31% |
| NDX240920P16100000 | 2024-04-17 12:47PM EDT | 2024-09-20 | 385.98 | 193.90 | 201.80 | 0.00 | - | 1 | 1 | 19.01% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 2024-11-15 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 25.88% |
| NDX241220P16100000 | 2024-02-26 11:37AM EDT | 2024-12-20 | 460.72 | 412.50 | 419.50 | 0.00 | - | 30 | 43 | 20.23% |
| NDXP241231P16100000 | 2024-04-23 12:19PM EDT | 2024-12-31 | 520.00 | 371.20 | 387.40 | 0.00 | - | 2 | 3 | 19.03% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 601.70 | 395.40 | 408.20 | 0.00 | - | - | 1 | 18.86% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 751.90 | 475.20 | 491.10 | 0.00 | - | 1 | 9 | 18.51% |
© 2024 Yahoo. All rights reserved.