NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16200.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16200000 | 2024-04-19 1:42PM EDT | 2024-05-10 | 1,061.25 | 1,717.20 | 1,740.20 | 0.00 | - | 44 | 22 | 52.62% |
| NDX240517C16200000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 1,323.85 | 1,730.20 | 1,751.70 | 0.00 | - | 6 | 37 | 39.29% |
| NDX240621C16200000 | 2024-04-12 11:41AM EDT | 2024-06-21 | 2,159.15 | 1,850.40 | 1,871.90 | 0.00 | - | 1 | 22 | 29.65% |
| NDXP240628C16200000 | 2023-11-15 10:30AM EDT | 2024-06-28 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240816C16200000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 577.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX240920C16200000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,188.60 | 2,772.80 | 2,791.00 | 0.00 | - | 1 | 11 | 43.42% |
| NDX241018C16200000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,837.19 | 2,318.10 | 2,338.90 | 0.00 | - | 1 | 4 | 28.79% |
| NDX241220C16200000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 2,973.07 | 2,559.50 | 2,584.90 | 0.00 | - | 1 | 14 | 29.64% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 38.08% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P16200000 | 2024-05-03 2:26PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.40 | -0.70 | -87.50% | 1 | 6 | 38.60% |
| NDXP240508P16200000 | 2024-04-23 10:04AM EDT | 2024-05-08 | 31.47 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 31.81% |
| NDXP240510P16200000 | 2024-05-03 11:37AM EDT | 2024-05-10 | 1.07 | 0.45 | 1.30 | -3.00 | -73.71% | 1 | 16 | 28.54% |
| NDX240517P16200000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 4.60 | 4.00 | 4.80 | -15.10 | -76.65% | 37 | 220 | 23.86% |
| NDXP240524P16200000 | 2024-04-26 2:13PM EDT | 2024-05-24 | 36.90 | 11.20 | 12.70 | 0.00 | - | 1 | 3 | 22.77% |
| NDXP240607P16200000 | 2024-05-02 9:57AM EDT | 2024-06-07 | 76.50 | 26.40 | 28.90 | 0.00 | - | 3 | 11 | 20.75% |
| NDXP240614P16200000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 115.30 | 39.40 | 42.10 | 0.00 | - | - | 2 | 20.65% |
| NDX240621P16200000 | 2024-04-30 4:05PM EDT | 2024-06-21 | 119.55 | 48.00 | 50.70 | 0.00 | - | 3 | 128 | 20.02% |
| NDXP240628P16200000 | 2024-05-01 1:37PM EDT | 2024-06-28 | 147.00 | 60.40 | 65.20 | 0.00 | - | 1 | 6 | 20.02% |
| NDX240719P16200000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 98.30 | 93.30 | 97.30 | -90.55 | -47.95% | 5 | 25 | 19.17% |
| NDX240920P16200000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 390.40 | 209.40 | 215.00 | 0.00 | - | 1 | 9 | 18.75% |
| NDX241115P16200000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 470.10 | 321.70 | 331.60 | 0.00 | - | 4 | 16 | 19.03% |
| NDX241220P16200000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 451.30 | 377.40 | 391.20 | 0.00 | - | 4 | 9 | 18.93% |
| NDX250117P16200000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 570.47 | 413.50 | 426.50 | 0.00 | - | - | 4 | 18.64% |
| NDX250321P16200000 | 2024-02-02 11:32AM EDT | 2025-03-21 | 730.00 | 479.70 | 585.90 | 0.00 | - | 32 | 32 | 19.69% |
| NDX250620P16200000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 690.00 | 608.00 | 680.00 | 0.00 | - | 2 | 2 | 18.88% |
© 2024 Yahoo. All rights reserved.