NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16700.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16700000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 654.65 | 1,218.70 | 1,241.80 | 0.00 | - | 1 | 26 | 40.42% |
| NDXP240513C16700000 | 2024-04-22 10:24AM EDT | 2024-05-13 | 614.45 | 1,222.70 | 1,245.90 | 0.00 | - | 12 | 38 | 34.57% |
| NDXP240514C16700000 | 2024-04-22 11:47AM EDT | 2024-05-14 | 616.52 | 1,225.80 | 1,249.00 | 0.00 | - | - | 15 | 33.49% |
| NDX240517C16700000 | 2024-04-22 11:47AM EDT | 2024-05-17 | 642.77 | 1,237.30 | 1,259.40 | 0.00 | - | 41 | 82 | 31.19% |
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 993.90 | 1,285.30 | 1,316.60 | 0.00 | - | - | 1 | 27.57% |
| NDX240621C16700000 | 2024-03-14 10:34AM EDT | 2024-06-21 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | - | 12 | 60 | 37.76% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 2024-07-19 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 29.41% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 17.98% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P16700000 | 2024-05-03 10:34AM EDT | 2024-05-06 | 0.41 | 0.00 | 0.45 | -0.83 | -66.94% | 9 | 52 | 28.03% |
| NDXP240507P16700000 | 2024-05-03 10:20AM EDT | 2024-05-07 | 0.75 | 0.15 | 0.75 | -9.82 | -92.90% | 5 | 45 | 25.62% |
| NDXP240508P16700000 | 2024-05-03 9:52AM EDT | 2024-05-08 | 1.25 | 0.30 | 1.00 | -29.85 | -95.98% | 1 | 7 | 23.67% |
| NDXP240509P16700000 | 2024-04-19 10:39AM EDT | 2024-05-09 | 152.20 | 0.60 | 1.45 | 0.00 | - | 1 | 1 | 22.58% |
| NDXP240510P16700000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 2.10 | 1.10 | 2.00 | -15.05 | -87.76% | 24 | 27 | 21.78% |
| NDXP240516P16700000 | 2024-05-03 4:09PM EDT | 2024-05-16 | 8.67 | 8.10 | 9.50 | -37.25 | -81.12% | 4 | 2 | 20.30% |
| NDX240517P16700000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 10.70 | 9.20 | 10.40 | -33.55 | -75.82% | 7 | 48 | 19.89% |
| NDXP240520P16700000 | 2024-05-03 11:09AM EDT | 2024-05-20 | 20.35 | 11.40 | 15.70 | -142.65 | -87.52% | 1 | 2 | 19.55% |
| NDXP240521P16700000 | 2024-04-23 10:17AM EDT | 2024-05-21 | 131.20 | 14.00 | 17.90 | 0.00 | - | - | 17 | 19.53% |
| NDXP240524P16700000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 32.50 | 26.70 | 28.90 | -40.45 | -55.45% | 1 | 36 | 20.14% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 80.27 | 32.20 | 36.70 | 0.00 | - | 1 | 4 | 19.20% |
| NDXP240531P16700000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 90.00 | 38.80 | 41.70 | 0.00 | - | 16 | 18 | 19.13% |
| NDXP240607P16700000 | 2024-04-30 3:52PM EDT | 2024-06-07 | 140.65 | 55.70 | 59.40 | 0.00 | - | 1 | 6 | 18.89% |
| NDX240621P16700000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 96.30 | 88.50 | 92.90 | -79.60 | -45.25% | 5 | 60 | 18.39% |
| NDXP240628P16700000 | 2024-04-30 11:08AM EDT | 2024-06-28 | 175.75 | 106.40 | 112.30 | 0.00 | - | 1 | 5 | 18.37% |
| NDX240719P16700000 | 2024-05-03 11:25AM EDT | 2024-07-19 | 171.64 | 152.00 | 156.70 | -213.73 | -55.46% | 2 | 7 | 17.77% |
| NDX240920P16700000 | 2024-05-02 9:56AM EDT | 2024-09-20 | 440.70 | 287.90 | 294.10 | 0.00 | - | 1 | 16 | 17.40% |
| NDX241018P16700000 | 2024-02-13 10:42AM EDT | 2024-10-18 | 585.00 | 471.70 | 480.30 | 0.00 | - | - | 5 | 20.55% |
| NDX241220P16700000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 774.00 | 478.00 | 493.00 | 0.00 | - | 1 | 22 | 17.79% |
| NDXP241231P16700000 | 2024-01-24 12:37PM EDT | 2024-12-31 | 697.05 | 596.40 | 620.20 | 0.00 | - | 1 | 1 | 19.90% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 675.50 | 515.70 | 530.70 | 0.00 | - | - | 1 | 17.53% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 2025-03-21 | 714.10 | 603.50 | 621.50 | 0.00 | - | 1 | 1 | 17.28% |
© 2024 Yahoo. All rights reserved.