NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16975.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16975000 | 2024-04-22 10:58AM EDT | 2024-05-10 | 392.40 | 946.00 | 968.50 | 0.00 | - | 22 | 32 | 33.64% |
| NDX240517C16975000 | 2024-04-22 1:30PM EDT | 2024-05-17 | 535.88 | 972.50 | 993.70 | 0.00 | - | 23 | 32 | 27.02% |
| NDXP240607C16975000 | 2024-04-22 3:21PM EDT | 2024-06-07 | 706.25 | 1,088.60 | 1,107.60 | 0.00 | - | - | 1 | 24.53% |
| NDX240621C16975000 | 2024-04-01 10:00AM EDT | 2024-06-21 | 1,758.10 | 764.10 | 778.30 | 0.00 | - | - | 2 | 0.00% |
| NDX240816C16975000 | 2023-12-21 11:37AM EDT | 2024-08-16 | 1,141.20 | 1,416.90 | 1,430.20 | 0.00 | - | - | 1 | 24.12% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16975000 | 2024-05-01 2:53PM EDT | 2024-05-07 | 19.10 | 0.30 | 0.90 | 0.00 | - | 1 | 3 | 20.56% |
| NDXP240508P16975000 | 2024-04-17 2:16PM EDT | 2024-05-08 | 141.90 | 0.65 | 1.35 | 0.00 | - | - | 1 | 19.33% |
| NDXP240509P16975000 | 2024-04-18 11:08AM EDT | 2024-05-09 | 133.00 | 1.40 | 2.25 | 0.00 | - | - | 3 | 18.89% |
| NDXP240510P16975000 | 2024-04-26 2:49PM EDT | 2024-05-10 | 50.85 | 2.60 | 3.60 | 0.00 | - | 19 | 10 | 18.75% |
| NDXP240513P16975000 | 2024-05-03 3:49PM EDT | 2024-05-13 | 6.80 | 4.80 | 6.00 | -91.10 | -93.05% | 8 | 3 | 17.05% |
| NDX240517P16975000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 75.20 | 18.00 | 19.60 | 0.00 | - | 14 | 68 | 18.27% |
| NDXP240524P16975000 | 2024-04-23 9:42AM EDT | 2024-05-24 | 238.23 | 46.00 | 49.10 | 0.00 | - | 2 | 3 | 19.01% |
| NDXP240531P16975000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 156.13 | 63.20 | 67.20 | 0.00 | - | 2 | 4 | 18.18% |
| NDXP240607P16975000 | 2024-05-01 12:06PM EDT | 2024-06-07 | 256.77 | 85.40 | 89.90 | 0.00 | - | 1 | 3 | 17.99% |
| NDX240621P16975000 | 2024-05-01 10:52AM EDT | 2024-06-21 | 284.70 | 124.70 | 130.30 | 0.00 | - | 3 | 18 | 17.53% |
| NDX240719P16975000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 305.60 | 195.10 | 202.50 | 0.00 | - | 11 | 28 | 16.97% |
| NDX240816P16975000 | 2024-05-03 12:19PM EDT | 2024-08-16 | 281.50 | 266.90 | 275.30 | -61.50 | -17.93% | 17 | 7 | 16.91% |
© 2024 Yahoo. All rights reserved.