NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17000.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17000000 | 2024-04-26 10:10AM EDT | 2024-05-06 | 750.10 | 906.30 | 931.80 | 0.00 | - | 6 | 3 | 46.74% |
| NDXP240510C17000000 | 2024-04-23 12:45PM EDT | 2024-05-10 | 632.48 | 921.30 | 944.00 | 0.00 | - | 3 | 19 | 33.07% |
| NDXP240513C17000000 | 2024-04-22 10:19AM EDT | 2024-05-13 | 439.30 | 926.60 | 949.50 | 0.00 | - | 62 | 47 | 28.54% |
| NDXP240516C17000000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 523.80 | 945.40 | 967.40 | 0.00 | - | 2 | 4 | 27.36% |
| NDX240517C17000000 | 2024-05-02 11:53AM EDT | 2024-05-17 | 571.10 | 948.90 | 970.00 | 0.00 | - | 22 | 125 | 26.67% |
| NDXP240520C17000000 | 2024-05-02 3:53PM EDT | 2024-05-20 | 641.05 | 959.10 | 980.40 | 0.00 | - | 1 | 1 | 25.30% |
| NDXP240522C17000000 | 2024-04-19 1:49PM EDT | 2024-05-22 | 549.60 | 971.80 | 992.60 | 0.00 | - | 1 | 1 | 25.10% |
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 2024-05-23 | 608.10 | 993.60 | 1,013.80 | 0.00 | - | 1 | 1 | 26.34% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 2024-05-30 | 681.00 | 1,014.10 | 1,042.90 | 0.00 | - | - | 1 | 24.78% |
| NDXP240607C17000000 | 2024-05-03 1:44PM EDT | 2024-06-07 | 1,042.22 | 1,067.10 | 1,086.10 | +186.52 | +21.80% | 1 | 3 | 24.35% |
| NDX240621C17000000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 823.30 | 1,140.20 | 1,158.80 | 0.00 | - | 25 | 397 | 24.05% |
| NDXP240628C17000000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 768.22 | 1,174.30 | 1,198.90 | 0.00 | - | 1 | 4 | 24.22% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 1,280.10 | 1,298.60 | 0.00 | - | 1 | 6 | 24.19% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1,068.59 | 1,413.80 | 1,432.30 | 0.00 | - | 1 | 14 | 24.63% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 22.08% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 15.91% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 1,685.36 | 1,828.70 | 1,848.60 | 0.00 | - | - | 1 | 26.64% |
| NDX241220C17000000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,274.83 | 2,217.60 | 2,244.00 | 0.00 | - | 1 | 187 | 31.92% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 1,998.80 | 2,025.20 | 0.00 | - | 6 | 9 | 27.21% |
| NDX250117C17000000 | 2024-04-16 10:15AM EDT | 2025-01-17 | 2,150.00 | 2,067.20 | 2,091.60 | 0.00 | - | 1 | 3 | 27.47% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 6.68% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17000000 | 2024-05-03 12:50PM EDT | 2024-05-06 | 0.32 | 0.05 | 0.50 | -8.33 | -96.30% | 29 | 19 | 21.66% |
| NDXP240507P17000000 | 2024-05-03 3:06PM EDT | 2024-05-07 | 0.73 | 0.35 | 0.95 | -57.77 | -98.75% | 2 | 6 | 20.18% |
| NDXP240508P17000000 | 2024-05-03 4:00PM EDT | 2024-05-08 | 1.10 | 0.70 | 1.40 | -38.10 | -97.19% | 10 | 9 | 18.94% |
| NDXP240509P17000000 | 2024-05-02 1:07PM EDT | 2024-05-09 | 6.50 | 1.55 | 2.40 | -38.15 | -85.44% | 1 | 2 | 18.60% |
| NDXP240510P17000000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 4.50 | 2.85 | 3.80 | -30.55 | -87.16% | 41 | 38 | 18.45% |
| NDXP240516P17000000 | 2024-05-01 2:41PM EDT | 2024-05-16 | 90.48 | 17.30 | 19.20 | 0.00 | - | 1 | 2 | 18.45% |
| NDX240517P17000000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 22.00 | 19.20 | 20.80 | -50.40 | -69.61% | 35 | 204 | 18.12% |
| NDXP240520P17000000 | 2024-05-02 3:13PM EDT | 2024-05-20 | 88.80 | 24.70 | 29.30 | 0.00 | - | 1 | 2 | 17.91% |
| NDXP240521P17000000 | 2024-04-18 9:46AM EDT | 2024-05-21 | 237.07 | 28.90 | 33.20 | 0.00 | - | - | 1 | 17.99% |
| NDXP240522P17000000 | 2024-04-26 12:53PM EDT | 2024-05-22 | 102.72 | 33.10 | 37.80 | 0.00 | - | 1 | 1 | 18.15% |
| NDXP240523P17000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 185.18 | 43.00 | 47.70 | 0.00 | - | 2 | 2 | 18.93% |
| NDXP240524P17000000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 52.26 | 48.50 | 51.50 | -87.74 | -62.67% | 8 | 80 | 18.91% |
| NDXP240530P17000000 | 2024-04-30 1:55PM EDT | 2024-05-30 | 150.78 | 60.00 | 67.20 | 0.00 | - | 2 | 3 | 18.16% |
| NDXP240531P17000000 | 2024-05-02 11:43AM EDT | 2024-05-31 | 186.80 | 66.00 | 70.20 | 0.00 | - | 2 | 12 | 18.10% |
| NDXP240603P17000000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 173.11 | 69.70 | 75.30 | 0.00 | - | 1 | 1 | 17.62% |
| NDXP240607P17000000 | 2024-05-03 9:53AM EDT | 2024-06-07 | 99.83 | 88.60 | 93.20 | -164.90 | -62.29% | 1 | 6 | 17.89% |
| NDXP240614P17000000 | 2024-05-01 3:56PM EDT | 2024-06-14 | 279.17 | 114.90 | 120.00 | 0.00 | - | 1 | 10 | 18.01% |
| NDX240621P17000000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 136.00 | 129.30 | 134.20 | -99.00 | -42.13% | 84 | 562 | 17.45% |
| NDXP240628P17000000 | 2024-05-03 11:49AM EDT | 2024-06-28 | 166.73 | 149.70 | 156.50 | -83.27 | -33.31% | 9 | 44 | 17.43% |
| NDX240719P17000000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 210.75 | 201.80 | 206.90 | -96.75 | -31.46% | 11 | 211 | 16.88% |
| NDX240816P17000000 | 2024-05-03 11:39AM EDT | 2024-08-16 | 290.00 | 272.40 | 278.30 | -100.00 | -25.64% | 3 | 9 | 16.77% |
| NDX240920P17000000 | 2024-05-03 11:37AM EDT | 2024-09-20 | 367.00 | 350.20 | 359.80 | -177.50 | -32.60% | 3 | 143 | 16.70% |
| NDXP240930P17000000 | 2024-04-24 9:32AM EDT | 2024-09-30 | 521.33 | 371.20 | 381.70 | 0.00 | - | 5 | 5 | 16.69% |
| NDX241018P17000000 | 2024-04-10 3:25PM EDT | 2024-10-18 | 484.50 | 411.90 | 420.70 | 0.00 | - | 2 | 7 | 16.69% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 486.80 | 498.20 | 0.00 | - | 1 | 3 | 17.12% |
| NDX241220P17000000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 734.64 | 549.60 | 564.70 | 0.00 | - | 11 | 229 | 17.07% |
| NDXP241231P17000000 | 2024-04-02 1:04PM EDT | 2024-12-31 | 631.90 | 664.90 | 704.20 | 0.00 | - | 1 | 2 | 19.31% |
| NDX250117P17000000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 777.57 | 589.50 | 603.70 | 0.00 | - | 2 | 483 | 16.84% |
| NDX250221P17000000 | 2024-04-23 12:31PM EDT | 2025-02-21 | 827.54 | 638.70 | 655.80 | 0.00 | - | - | 1 | 16.70% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 677.70 | 695.40 | 0.00 | - | 5 | 18 | 16.60% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 674.40 | 930.40 | 0.00 | - | 10 | 33 | 17.99% |
© 2024 Yahoo. All rights reserved.