NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17050.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C17050000 | 2024-04-18 11:07AM EDT | 2024-05-09 | 700.87 | 869.90 | 893.20 | 0.00 | - | - | 3 | 34.12% |
| NDXP240510C17050000 | 2024-04-19 11:15AM EDT | 2024-05-10 | 475.70 | 872.10 | 894.50 | 0.00 | - | 15 | 7 | 31.83% |
| NDX240517C17050000 | 2024-04-19 11:15AM EDT | 2024-05-17 | 523.90 | 901.90 | 923.10 | 0.00 | - | 15 | 7 | 26.01% |
| NDX240621C17050000 | 2024-04-19 11:07AM EDT | 2024-06-21 | 756.08 | 1,099.00 | 1,117.30 | 0.00 | - | 62 | 52 | 23.75% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17050000 | 2024-05-03 3:43PM EDT | 2024-05-06 | 0.47 | 0.05 | 0.50 | -15.68 | -97.09% | 21 | 11 | 20.55% |
| NDXP240509P17050000 | 2024-05-03 9:43AM EDT | 2024-05-09 | 6.45 | 1.85 | 2.75 | -35.00 | -84.44% | 1 | 16 | 18.04% |
| NDXP240510P17050000 | 2024-05-03 2:39PM EDT | 2024-05-10 | 5.75 | 3.40 | 4.50 | -116.40 | -95.29% | 5 | 11 | 18.04% |
| NDXP240514P17050000 | 2024-04-22 10:06AM EDT | 2024-05-14 | 288.50 | 9.20 | 10.70 | 0.00 | - | - | 2 | 16.87% |
| NDXP240516P17050000 | 2024-05-03 9:33AM EDT | 2024-05-16 | 33.98 | 19.90 | 21.90 | -36.17 | -51.56% | 1 | 4 | 18.20% |
| NDX240517P17050000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 29.95 | 22.00 | 23.70 | -54.05 | -64.35% | 3 | 25 | 17.88% |
| NDXP240524P17050000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 59.35 | 53.50 | 56.80 | -69.56 | -53.96% | 6 | 3 | 18.72% |
| NDXP240531P17050000 | 2024-05-03 12:14PM EDT | 2024-05-31 | 84.33 | 72.20 | 76.50 | -76.47 | -47.56% | 1 | 3 | 17.93% |
| NDXP240607P17050000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 166.95 | 95.70 | 100.40 | 0.00 | - | 1 | 0 | 17.73% |
| NDXP240614P17050000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 140.25 | 122.90 | 128.10 | -68.41 | -32.79% | 1 | 3 | 17.85% |
| NDX240621P17050000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 280.00 | 137.00 | 142.70 | 0.00 | - | 3 | 55 | 17.30% |
| NDX240719P17050000 | 2024-05-02 2:57PM EDT | 2024-07-19 | 318.80 | 211.50 | 217.20 | 0.00 | - | 2 | 20 | 16.75% |
| NDX240816P17050000 | 2024-05-03 11:38AM EDT | 2024-08-16 | 301.10 | 283.20 | 289.10 | -173.00 | -36.49% | 5 | 5 | 16.63% |
© 2024 Yahoo. All rights reserved.