NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16300.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16300000 | 2024-04-19 1:45PM EDT | 2024-05-10 | 974.70 | 1,617.40 | 1,640.70 | 0.00 | - | 50 | 25 | 50.26% |
| NDX240517C16300000 | 2024-04-30 11:32AM EDT | 2024-05-17 | 1,380.75 | 1,631.10 | 1,652.50 | 0.00 | - | 3 | 28 | 37.60% |
| NDXP240607C16300000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 1,608.97 | 1,702.90 | 1,724.20 | 0.00 | - | 1 | 0 | 30.14% |
| NDX240621C16300000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 1,403.85 | 1,757.60 | 1,778.80 | 0.00 | - | 10 | 660 | 28.87% |
| NDX240816C16300000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 542.41 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDX240920C16300000 | 2023-10-24 12:46PM EDT | 2024-09-20 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 0.00% |
| NDX241018C16300000 | 2024-04-11 3:33PM EDT | 2024-10-18 | 2,737.60 | 2,236.40 | 2,257.10 | 0.00 | - | 4 | 5 | 28.39% |
| NDX241220C16300000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,761.00 | 2,072.80 | 2,097.70 | 0.00 | - | 1 | 62 | 20.82% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 2025-01-17 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 34.42% |
| NDX251219C16300000 | 2023-02-06 10:30AM EDT | 2025-12-19 | 994.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P16300000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.40 | -1.70 | -94.44% | 7 | 26 | 36.41% |
| NDXP240508P16300000 | 2024-04-23 1:41PM EDT | 2024-05-08 | 26.98 | 0.10 | 0.80 | 0.00 | - | - | 10 | 30.24% |
| NDXP240510P16300000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 1.15 | 0.50 | 1.40 | -5.95 | -83.80% | 2 | 80 | 27.19% |
| NDX240517P16300000 | 2024-04-30 11:08AM EDT | 2024-05-17 | 19.78 | 4.50 | 5.40 | 0.00 | - | 5 | 41 | 22.97% |
| NDXP240523P16300000 | 2024-04-18 9:47AM EDT | 2024-05-23 | 114.15 | 10.00 | 13.50 | 0.00 | - | - | 1 | 22.38% |
| NDXP240524P16300000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 18.04 | 13.00 | 14.60 | -24.61 | -57.70% | 1 | 6 | 22.16% |
| NDXP240531P16300000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 22.90 | 19.70 | 21.90 | -52.39 | -69.58% | 49 | 42 | 20.78% |
| NDXP240607P16300000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 35.45 | 30.60 | 33.20 | -36.35 | -50.63% | 1 | 7 | 20.36% |
| NDX240621P16300000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 57.90 | 54.40 | 57.00 | -41.10 | -41.52% | 5 | 692 | 19.68% |
| NDXP240628P16300000 | 2024-04-19 10:07AM EDT | 2024-06-28 | 236.65 | 67.50 | 72.60 | 0.00 | - | 2 | 5 | 19.68% |
| NDX240719P16300000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 108.50 | 103.50 | 107.90 | -48.10 | -30.72% | 2 | 19 | 18.94% |
| NDX240816P16300000 | 2024-04-26 12:57PM EDT | 2024-08-16 | 221.68 | 157.30 | 164.40 | 0.00 | - | 1 | 2 | 18.76% |
| NDX240920P16300000 | 2024-04-25 10:12AM EDT | 2024-09-20 | 409.10 | 221.10 | 229.40 | 0.00 | - | 1 | 14 | 18.49% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 2024-09-30 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 19.46% |
| NDX241220P16300000 | 2024-02-09 11:42AM EDT | 2024-12-20 | 534.67 | 517.40 | 532.90 | 0.00 | - | 1 | 77 | 21.40% |
| NDX250117P16300000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 456.00 | 432.90 | 445.80 | -49.00 | -9.70% | 1 | 9 | 18.42% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 630.40 | 514.50 | 532.20 | 0.00 | - | 1 | 1 | 18.12% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 23.20% |
© 2024 Yahoo. All rights reserved.