NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16400.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16400000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 903.85 | 1,517.70 | 1,540.70 | 0.00 | - | 2 | 45 | 47.76% |
| NDX240517C16400000 | 2024-04-30 11:40AM EDT | 2024-05-17 | 1,287.68 | 1,532.20 | 1,553.80 | 0.00 | - | 5 | 70 | 35.97% |
| NDXP240530C16400000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 1,245.10 | 1,568.50 | 1,600.30 | 0.00 | - | - | 1 | 30.66% |
| NDX240621C16400000 | 2024-01-03 12:01PM EDT | 2024-06-21 | 1,067.57 | 1,804.70 | 1,820.10 | 0.00 | - | 4 | 36 | 35.20% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 0.00% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240920C16400000 | 2024-03-22 3:33PM EDT | 2024-09-20 | 2,631.00 | 1,514.00 | 1,531.40 | 0.00 | - | 125 | 125 | 10.10% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P16400000 | 2024-05-02 10:58AM EDT | 2024-05-06 | 0.45 | 0.00 | 0.40 | -1.05 | -70.00% | 5 | 15 | 34.23% |
| NDXP240507P16400000 | 2024-04-26 11:35AM EDT | 2024-05-07 | 11.33 | 0.05 | 0.65 | 0.00 | - | 2 | 3 | 31.12% |
| NDXP240508P16400000 | 2024-05-02 2:11PM EDT | 2024-05-08 | 2.35 | 0.15 | 0.85 | 0.00 | - | 10 | 25 | 28.63% |
| NDXP240509P16400000 | 2024-05-02 11:01AM EDT | 2024-05-09 | 6.60 | 0.30 | 1.15 | 0.00 | - | 4 | 6 | 27.03% |
| NDXP240510P16400000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 1.00 | 0.60 | 1.50 | -7.79 | -88.62% | 5 | 78 | 25.81% |
| NDXP240516P16400000 | 2024-05-01 2:41PM EDT | 2024-05-16 | 24.81 | 4.50 | 5.60 | 0.00 | - | 1 | 2 | 22.62% |
| NDX240517P16400000 | 2024-05-03 10:49AM EDT | 2024-05-17 | 7.30 | 5.20 | 6.20 | -14.70 | -66.82% | 48 | 110 | 22.14% |
| NDXP240520P16400000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 56.75 | 5.40 | 9.60 | 0.00 | - | 1 | 1 | 21.59% |
| NDXP240524P16400000 | 2024-04-04 3:26PM EDT | 2024-05-24 | 90.10 | 15.40 | 17.10 | 0.00 | - | 1 | 1 | 21.61% |
| NDXP240531P16400000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 28.25 | 23.20 | 25.50 | -42.00 | -59.79% | 2 | 24 | 20.34% |
| NDXP240614P16400000 | 2024-05-03 10:20AM EDT | 2024-06-14 | 64.17 | 51.40 | 54.30 | -52.53 | -45.01% | 1 | 13 | 19.94% |
| NDX240621P16400000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 69.30 | 61.50 | 65.40 | -81.83 | -54.15% | 11 | 84 | 19.44% |
| NDXP240628P16400000 | 2024-05-02 10:36AM EDT | 2024-06-28 | 164.49 | 75.60 | 81.20 | 0.00 | - | 2 | 4 | 19.37% |
| NDX240719P16400000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 120.70 | 112.60 | 118.60 | -161.60 | -57.24% | 1 | 7 | 18.65% |
| NDX240816P16400000 | 2024-04-04 10:58AM EDT | 2024-08-16 | 203.20 | 170.30 | 177.50 | 0.00 | - | 1 | 2 | 18.49% |
| NDX240920P16400000 | 2024-04-25 11:30AM EDT | 2024-09-20 | 429.00 | 236.10 | 244.70 | 0.00 | - | 1 | 226 | 18.24% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 18.56% |
| NDX241220P16400000 | 2024-02-20 10:49AM EDT | 2024-12-20 | 652.42 | 447.70 | 454.50 | 0.00 | - | 1 | 50 | 19.03% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 451.30 | 465.80 | 0.00 | - | 3 | 3 | 18.20% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 534.80 | 552.20 | 0.00 | - | 3 | 4 | 17.89% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 22.60% |
© 2024 Yahoo. All rights reserved.