NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16800.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C16800000 | 2024-04-29 11:56AM EDT | 2024-05-09 | 1,000.62 | 1,118.30 | 1,141.80 | 0.00 | - | 1 | 2 | 40.89% |
| NDXP240510C16800000 | 2024-04-19 12:33PM EDT | 2024-05-10 | 551.49 | 1,119.30 | 1,142.30 | 0.00 | - | 74 | 38 | 37.96% |
| NDXP240513C16800000 | 2024-04-22 10:49AM EDT | 2024-05-13 | 536.57 | 1,123.50 | 1,146.50 | 0.00 | - | 36 | 29 | 32.50% |
| NDXP240514C16800000 | 2024-04-22 11:07AM EDT | 2024-05-14 | 524.25 | 1,127.10 | 1,150.10 | 0.00 | - | - | 11 | 31.57% |
| NDX240517C16800000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 1,160.85 | 1,140.20 | 1,160.70 | +125.32 | +12.10% | 15 | 122 | 29.45% |
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 1,067.30 | 1,192.70 | 1,213.30 | 0.00 | - | 3 | 3 | 26.25% |
| NDX240621C16800000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 1,306.25 | 1,309.50 | 1,329.00 | +337.20 | +34.80% | 10 | 79 | 25.31% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 48.70% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 1,442.50 | 1,461.80 | 0.00 | - | 4 | 5 | 25.22% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 14.99% |
| NDX241115C16800000 | 2024-03-26 10:27AM EDT | 2024-11-15 | 2,523.20 | 1,557.90 | 1,571.40 | 0.00 | - | 8 | 24 | 18.26% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,726.80 | 1,731.20 | 0.00 | - | 1 | 22 | 20.01% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 37.48% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P16800000 | 2024-05-03 3:04PM EDT | 2024-05-06 | 0.25 | 0.00 | 0.45 | -2.44 | -90.71% | 79 | 25 | 25.83% |
| NDXP240507P16800000 | 2024-05-03 10:04AM EDT | 2024-05-07 | 0.97 | 0.20 | 0.80 | -5.66 | -85.37% | 9 | 19 | 23.80% |
| NDXP240508P16800000 | 2024-05-03 10:07AM EDT | 2024-05-08 | 1.25 | 0.40 | 1.10 | -10.00 | -88.89% | 10 | 16 | 22.08% |
| NDXP240510P16800000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 2.94 | 1.50 | 2.35 | -21.69 | -88.06% | 16 | 26 | 20.56% |
| NDXP240513P16800000 | 2024-05-03 2:42PM EDT | 2024-05-13 | 4.40 | 2.90 | 3.90 | -24.55 | -84.80% | 1 | 50 | 18.51% |
| NDXP240514P16800000 | 2024-05-03 3:52PM EDT | 2024-05-14 | 5.50 | 4.40 | 5.60 | -27.45 | -83.31% | 1 | 51 | 18.68% |
| NDX240517P16800000 | 2024-05-03 11:32AM EDT | 2024-05-17 | 17.15 | 11.60 | 12.90 | -33.80 | -66.34% | 61 | 364 | 19.25% |
| NDXP240520P16800000 | 2024-05-03 11:09AM EDT | 2024-05-20 | 25.30 | 14.80 | 19.10 | -91.95 | -78.42% | 1 | 3 | 18.97% |
| NDXP240522P16800000 | 2024-04-24 12:17PM EDT | 2024-05-22 | 132.48 | 21.10 | 24.90 | 0.00 | - | 2 | 2 | 19.06% |
| NDXP240523P16800000 | 2024-05-01 2:45PM EDT | 2024-05-23 | 83.00 | 27.90 | 32.20 | 0.00 | - | 1 | 4 | 19.78% |
| NDXP240524P16800000 | 2024-05-03 1:32PM EDT | 2024-05-24 | 39.40 | 32.50 | 34.90 | -49.00 | -55.43% | 4 | 9 | 19.70% |
| NDXP240528P16800000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 162.65 | 35.60 | 40.40 | 0.00 | - | - | 10 | 18.77% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 2024-05-29 | 109.60 | 38.80 | 43.60 | 0.00 | - | 3 | 3 | 18.80% |
| NDXP240531P16800000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 49.60 | 46.30 | 49.60 | -59.55 | -54.56% | 81 | 27 | 18.78% |
| NDXP240614P16800000 | 2024-04-30 11:31AM EDT | 2024-06-14 | 167.90 | 87.80 | 92.10 | 0.00 | - | 2 | 4 | 18.64% |
| NDX240621P16800000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 108.77 | 100.40 | 105.10 | -143.40 | -56.87% | 13 | 160 | 18.08% |
| NDXP240628P16800000 | 2024-05-02 1:57PM EDT | 2024-06-28 | 218.60 | 119.20 | 125.40 | 0.00 | - | 3 | 14 | 18.05% |
| NDX240719P16800000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 190.10 | 165.20 | 172.10 | -71.40 | -27.30% | 1 | 40 | 17.48% |
| NDX240816P16800000 | 2024-05-03 4:11PM EDT | 2024-08-16 | 237.90 | 233.10 | 241.00 | -141.00 | -37.21% | 2 | 8 | 17.39% |
| NDX240920P16800000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 404.40 | 307.40 | 316.60 | 0.00 | - | 1 | 16 | 17.22% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 476.09 | 327.50 | 336.90 | 0.00 | - | 1 | 6 | 17.18% |
| NDX241115P16800000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 530.53 | 439.50 | 450.50 | 0.00 | - | - | 1 | 17.61% |
| NDX241220P16800000 | 2024-03-21 9:31AM EDT | 2024-12-20 | 514.10 | 861.00 | 880.50 | 0.00 | - | 2 | 36 | 24.70% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 514.10 | 530.10 | 0.00 | - | 4 | 0 | 17.43% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 703.40 | 540.70 | 554.10 | 0.00 | - | 1 | 2 | 17.30% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 18.71% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 695.50 | 1,245.50 | 0.00 | - | 1 | 1 | 19.73% |
© 2024 Yahoo. All rights reserved.