NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16500.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16500000 | 2024-04-30 1:56PM EDT | 2024-05-10 | 1,407.80 | 1,418.10 | 1,441.50 | +261.27 | +22.79% | 1 | 47 | 45.44% |
| NDX240517C16500000 | 2024-05-01 10:46AM EDT | 2024-05-17 | 956.39 | 1,433.50 | 1,455.90 | 0.00 | - | 1 | 70 | 34.44% |
| NDX240621C16500000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 1,314.47 | 1,574.80 | 1,595.50 | 0.00 | - | 4 | 248 | 27.38% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 1,602.50 | 1,630.60 | 0.00 | - | 1 | 6 | 27.38% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1,420.90 | 1,697.00 | 1,717.30 | 0.00 | - | 2 | 10 | 26.88% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 1,958.00 | 1,976.90 | 0.00 | - | 15 | 149 | 27.11% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,202.60 | 2,220.40 | 0.00 | - | 12 | 12 | 28.26% |
| NDX241220C16500000 | 2024-04-23 11:11AM EDT | 2024-12-20 | 2,052.40 | 2,328.20 | 2,346.50 | 0.00 | - | 1 | 46 | 28.52% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 2,364.80 | 2,383.60 | 0.00 | - | 2 | 20 | 28.58% |
| NDX250117C16500000 | 2024-03-01 12:20PM EDT | 2025-01-17 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | - | 1 | 1 | 37.16% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 29.77% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P16500000 | 2024-05-03 3:56PM EDT | 2024-05-06 | 0.39 | 0.00 | 0.40 | -0.81 | -67.50% | 5 | 21 | 32.06% |
| NDXP240507P16500000 | 2024-05-01 3:41PM EDT | 2024-05-07 | 3.68 | 0.25 | 0.70 | 0.00 | - | 21 | 25 | 29.38% |
| NDXP240508P16500000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.62 | 0.20 | 0.90 | -5.08 | -89.12% | 2 | 19 | 27.00% |
| NDXP240509P16500000 | 2024-05-02 3:05PM EDT | 2024-05-09 | 4.80 | 0.40 | 1.25 | 0.00 | - | 12 | 13 | 25.59% |
| NDXP240510P16500000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 1.30 | 0.70 | 1.60 | -5.15 | -79.84% | 56 | 60 | 24.39% |
| NDXP240516P16500000 | 2024-04-23 3:29PM EDT | 2024-05-16 | 64.81 | 5.40 | 6.60 | 0.00 | - | - | 1 | 21.83% |
| NDX240517P16500000 | 2024-05-03 2:24PM EDT | 2024-05-17 | 7.70 | 6.20 | 7.30 | -17.05 | -68.89% | 43 | 171 | 21.38% |
| NDXP240520P16500000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 68.15 | 6.90 | 11.10 | 0.00 | - | 1 | 1 | 20.86% |
| NDXP240524P16500000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 20.20 | 18.30 | 20.10 | -59.60 | -74.69% | 30 | 69 | 21.07% |
| NDXP240528P16500000 | 2024-04-26 3:21PM EDT | 2024-05-28 | 58.55 | 20.00 | 23.70 | 0.00 | - | 5 | 5 | 20.00% |
| NDXP240529P16500000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 91.25 | 22.00 | 26.00 | 0.00 | - | 1 | 6 | 20.02% |
| NDXP240531P16500000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 35.90 | 27.40 | 29.90 | -43.89 | -55.01% | 1 | 11 | 19.91% |
| NDXP240607P16500000 | 2024-05-03 12:45PM EDT | 2024-06-07 | 46.90 | 41.30 | 44.10 | -49.40 | -51.30% | 2 | 5 | 19.59% |
| NDX240621P16500000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 73.60 | 68.80 | 72.60 | -56.15 | -43.28% | 9 | 411 | 19.02% |
| NDXP240628P16500000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 87.77 | 84.70 | 90.50 | -92.18 | -51.23% | 1 | 59 | 19.04% |
| NDX240719P16500000 | 2024-05-02 11:40AM EDT | 2024-07-19 | 131.75 | 125.20 | 130.30 | -96.27 | -42.22% | 10 | 15 | 18.37% |
| NDX240816P16500000 | 2024-05-02 10:46AM EDT | 2024-08-16 | 320.00 | 183.90 | 191.50 | 0.00 | - | 19 | 28 | 18.21% |
| NDX240920P16500000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 387.60 | 252.40 | 258.60 | 0.00 | - | 8 | 161 | 17.91% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 26.74% |
| NDX241018P16500000 | 2024-04-26 2:04PM EDT | 2024-10-18 | 387.40 | 307.90 | 316.10 | 0.00 | - | 12 | 17 | 17.93% |
| NDX241115P16500000 | 2024-01-11 4:46PM EDT | 2024-11-15 | 814.13 | 508.60 | 521.60 | 0.00 | - | - | 4 | 21.47% |
| NDX241220P16500000 | 2024-04-19 9:41AM EDT | 2024-12-20 | 686.00 | 435.00 | 449.70 | 0.00 | - | 37 | 417 | 18.25% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 634.96 | 471.80 | 486.60 | 0.00 | - | 3 | 3 | 17.98% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 647.00 | 557.20 | 575.20 | 0.00 | - | 5 | 5 | 17.70% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 22.21% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 19.52% |
© 2024 Yahoo. All rights reserved.