NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16600.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16600000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 747.05 | 1,318.50 | 1,341.80 | 0.00 | - | 46 | 23 | 42.97% |
| NDXP240513C16600000 | 2024-04-19 11:45AM EDT | 2024-05-13 | 792.05 | 1,322.00 | 1,345.30 | 0.00 | - | 3 | 2 | 36.62% |
| NDXP240514C16600000 | 2024-04-22 11:13AM EDT | 2024-05-14 | 658.52 | 1,324.90 | 1,348.10 | 0.00 | - | - | 3 | 35.42% |
| NDX240517C16600000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 684.37 | 1,335.20 | 1,357.40 | 0.00 | - | 6 | 30 | 32.80% |
| NDX240621C16600000 | 2024-04-19 11:31AM EDT | 2024-06-21 | 1,033.87 | 1,485.10 | 1,505.40 | 0.00 | - | 1 | 21 | 26.66% |
| NDXP240628C16600000 | 2023-11-28 11:44AM EDT | 2024-06-28 | 819.80 | 1,289.70 | 1,303.50 | 0.00 | - | - | 1 | 11.02% |
| NDX240719C16600000 | 2024-02-01 11:04AM EDT | 2024-07-19 | 1,463.35 | 2,213.70 | 2,229.30 | 0.00 | - | - | 2 | 47.46% |
| NDX241115C16600000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 1,968.48 | 2,125.80 | 2,146.40 | 0.00 | - | - | 12 | 27.98% |
| NDX241220C16600000 | 2023-11-07 3:44PM EDT | 2024-12-20 | 1,078.10 | 1,288.00 | 1,476.00 | 0.00 | - | 8 | 5 | 11.53% |
| NDX251219C16600000 | 2023-06-23 9:53AM EDT | 2025-12-19 | 1,920.00 | 2,098.00 | 2,298.00 | 0.00 | - | 1 | 0 | 17.89% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P16600000 | 2024-05-02 3:48PM EDT | 2024-05-06 | 0.32 | 0.00 | 0.40 | -1.04 | -76.47% | 1 | 37 | 29.88% |
| NDXP240507P16600000 | 2024-05-01 9:31AM EDT | 2024-05-07 | 15.15 | 0.15 | 0.70 | 0.00 | - | 25 | 32 | 27.41% |
| NDXP240509P16600000 | 2024-05-03 9:54AM EDT | 2024-05-09 | 1.50 | 0.45 | 1.30 | -9.22 | -86.01% | 5 | 15 | 23.99% |
| NDXP240510P16600000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 3.30 | 0.90 | 1.75 | -9.25 | -73.71% | 6 | 14 | 23.04% |
| NDXP240513P16600000 | 2024-05-02 12:40PM EDT | 2024-05-13 | 4.18 | 1.80 | 2.65 | -18.92 | -81.90% | 5 | 2 | 20.35% |
| NDXP240514P16600000 | 2024-05-03 3:52PM EDT | 2024-05-14 | 3.40 | 2.80 | 3.80 | -18.55 | -84.51% | 1 | 2 | 20.41% |
| NDXP240515P16600000 | 2024-04-23 10:17AM EDT | 2024-05-15 | 92.30 | 5.00 | 6.20 | 0.00 | - | - | 1 | 21.06% |
| NDXP240516P16600000 | 2024-04-30 12:04PM EDT | 2024-05-16 | 37.57 | 6.50 | 7.80 | 0.00 | - | 1 | 4 | 21.02% |
| NDX240517P16600000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 9.00 | 7.50 | 8.60 | -20.00 | -68.97% | 6 | 146 | 20.60% |
| NDXP240520P16600000 | 2024-05-03 9:47AM EDT | 2024-05-20 | 14.33 | 8.90 | 13.10 | -125.97 | -89.79% | 1 | 1 | 20.19% |
| NDXP240522P16600000 | 2024-05-03 2:23PM EDT | 2024-05-22 | 17.20 | 13.50 | 17.10 | -81.90 | -82.64% | 1 | 1 | 20.13% |
| NDXP240524P16600000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 29.80 | 22.00 | 24.00 | -137.10 | -82.14% | 4 | 1 | 20.59% |
| NDXP240529P16600000 | 2024-04-25 3:55PM EDT | 2024-05-29 | 130.45 | 26.60 | 30.90 | 0.00 | - | - | 5 | 19.61% |
| NDXP240531P16600000 | 2024-05-03 1:35PM EDT | 2024-05-31 | 38.60 | 32.50 | 35.30 | -58.40 | -60.21% | 2 | 3 | 19.52% |
| NDXP240607P16600000 | 2024-05-02 10:34AM EDT | 2024-06-07 | 132.40 | 47.80 | 51.10 | 0.00 | - | 1 | 15 | 19.23% |
| NDX240621P16600000 | 2024-05-02 10:18AM EDT | 2024-06-21 | 92.00 | 78.00 | 82.20 | -100.60 | -52.23% | 2 | 77 | 18.71% |
| NDXP240628P16600000 | 2024-05-02 10:24AM EDT | 2024-06-28 | 208.52 | 94.90 | 101.10 | 0.00 | - | 1 | 5 | 18.73% |
| NDX240719P16600000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 144.20 | 136.40 | 142.90 | -93.21 | -39.26% | 25 | 106 | 18.07% |
| NDX240920P16600000 | 2024-04-25 11:35AM EDT | 2024-09-20 | 487.40 | 269.70 | 275.70 | 0.00 | - | 1 | 25 | 17.65% |
| NDX241018P16600000 | 2023-12-11 11:30AM EDT | 2024-10-18 | 1,039.50 | 771.20 | 789.60 | 0.00 | - | - | 2 | 28.71% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 21.01% |
| NDX241220P16600000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 539.50 | 456.10 | 470.90 | 0.00 | - | 30 | 30 | 18.02% |
| NDXP241231P16600000 | 2024-01-24 12:34PM EDT | 2024-12-31 | 674.72 | 574.10 | 598.20 | 0.00 | - | 1 | 1 | 20.18% |
| NDX250117P16600000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 646.55 | 492.90 | 508.20 | 0.00 | - | - | 3 | 17.76% |
© 2024 Yahoo. All rights reserved.