NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17100.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17100000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 695.78 | 823.10 | 845.60 | 0.00 | - | 1 | 18 | 30.69% |
| NDXP240513C17100000 | 2024-04-19 11:59AM EDT | 2024-05-13 | 412.26 | 829.30 | 851.80 | 0.00 | - | 2 | 1 | 26.60% |
| NDXP240516C17100000 | 2024-04-22 1:48PM EDT | 2024-05-16 | 460.25 | 851.60 | 873.10 | 0.00 | - | 2 | 4 | 25.93% |
| NDX240517C17100000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 819.10 | 855.50 | 876.30 | +341.25 | +71.41% | 4 | 145 | 25.34% |
| NDXP240523C17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 473.62 | 904.60 | 924.20 | 0.00 | - | - | 1 | 25.35% |
| NDXP240524C17100000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 480.54 | 911.30 | 932.00 | 0.00 | - | 2 | 27 | 25.36% |
| NDXP240528C17100000 | 2024-04-22 12:12PM EDT | 2024-05-28 | 490.36 | 917.80 | 937.20 | 0.00 | - | - | 1 | 23.61% |
| NDXP240607C17100000 | 2024-05-02 11:14AM EDT | 2024-06-07 | 657.29 | 982.70 | 1,001.10 | 0.00 | - | 1 | 1 | 23.66% |
| NDX240621C17100000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 719.20 | 1,058.30 | 1,076.00 | 0.00 | - | 4 | 39 | 23.44% |
| NDXP240628C17100000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 928.23 | 1,093.70 | 1,117.50 | 0.00 | - | - | 1 | 23.66% |
| NDX240920C17100000 | 2024-01-26 11:44AM EDT | 2024-09-20 | 1,563.30 | 1,787.40 | 1,806.50 | 0.00 | - | 1 | 9 | 31.86% |
| NDX241018C17100000 | 2023-11-29 4:59PM EDT | 2024-10-18 | 936.18 | 1,319.30 | 1,347.80 | 0.00 | - | - | 2 | 18.96% |
| NDX241220C17100000 | 2024-03-14 3:00PM EDT | 2024-12-20 | 2,204.48 | 2,146.90 | 2,173.20 | 0.00 | - | 1 | 158 | 31.58% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17100000 | 2024-05-03 3:08PM EDT | 2024-05-06 | 0.47 | 0.05 | 0.55 | -16.23 | -97.19% | 3 | 5 | 19.63% |
| NDXP240507P17100000 | 2024-04-25 9:50AM EDT | 2024-05-07 | 3.07 | 0.45 | 1.05 | -188.93 | -98.40% | 1 | 9 | 18.35% |
| NDXP240508P17100000 | 2024-05-03 12:17PM EDT | 2024-05-08 | 2.70 | 1.05 | 1.75 | -26.30 | -90.69% | 1 | 2 | 17.55% |
| NDXP240509P17100000 | 2024-05-01 11:18AM EDT | 2024-05-09 | 127.44 | 2.30 | 3.30 | 0.00 | - | 1 | 2 | 17.58% |
| NDXP240510P17100000 | 2024-05-03 9:58AM EDT | 2024-05-10 | 10.04 | 4.20 | 5.30 | -38.86 | -79.47% | 3 | 48 | 17.60% |
| NDXP240514P17100000 | 2024-04-30 3:47PM EDT | 2024-05-14 | 96.00 | 10.90 | 12.50 | 0.00 | - | 2 | 10 | 16.57% |
| NDXP240516P17100000 | 2024-04-29 9:36AM EDT | 2024-05-16 | 77.27 | 22.90 | 25.10 | 0.00 | - | 1 | 7 | 17.96% |
| NDX240517P17100000 | 2024-05-03 12:46PM EDT | 2024-05-17 | 31.37 | 25.10 | 27.00 | -60.03 | -65.68% | 13 | 275 | 17.64% |
| NDXP240521P17100000 | 2024-04-29 12:48PM EDT | 2024-05-21 | 53.53 | 36.90 | 41.80 | -42.28 | -44.13% | 1 | 2 | 17.59% |
| NDXP240523P17100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 376.00 | 53.10 | 58.60 | 0.00 | - | 1 | 2 | 18.57% |
| NDXP240524P17100000 | 2024-05-02 10:20AM EDT | 2024-05-24 | 223.98 | 59.20 | 62.70 | 0.00 | - | 1 | 1 | 18.53% |
| NDXP240531P17100000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 85.90 | 78.90 | 83.40 | -164.10 | -65.64% | 3 | 16 | 17.76% |
| NDXP240607P17100000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 114.80 | 103.20 | 108.20 | -267.95 | -70.01% | 1 | 5 | 17.57% |
| NDXP240614P17100000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 149.50 | 131.30 | 136.80 | -100.73 | -40.25% | 1 | 2 | 17.69% |
| NDX240621P17100000 | 2024-05-01 2:19PM EDT | 2024-06-21 | 321.80 | 145.70 | 151.70 | 0.00 | - | 6 | 67 | 17.14% |
| NDXP240628P17100000 | 2024-05-03 11:49AM EDT | 2024-06-28 | 185.88 | 167.60 | 174.80 | -68.11 | -26.82% | 1 | 1 | 17.11% |
| NDX240719P17100000 | 2024-05-02 12:36PM EDT | 2024-07-19 | 388.65 | 219.70 | 227.10 | 0.00 | - | 1 | 115 | 16.59% |
| NDX240816P17100000 | 2024-05-03 11:57AM EDT | 2024-08-16 | 306.10 | 294.40 | 303.10 | -183.40 | -37.47% | 6 | 1 | 16.57% |
| NDX240920P17100000 | 2024-04-29 1:56PM EDT | 2024-09-20 | 449.80 | 373.70 | 383.50 | 0.00 | - | 1 | 33 | 16.44% |
| NDXP240930P17100000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 509.71 | 635.80 | 646.70 | 0.00 | - | 2 | 5 | 22.21% |
| NDX241018P17100000 | 2023-11-16 10:56AM EDT | 2024-10-18 | 1,420.30 | 1,037.50 | 1,055.30 | 0.00 | - | - | 1 | 29.96% |
| NDX241115P17100000 | 2023-12-13 10:43AM EDT | 2024-11-15 | 1,161.90 | 1,001.80 | 1,024.80 | 0.00 | - | - | 6 | 27.12% |
| NDX241220P17100000 | 2024-03-06 10:49AM EDT | 2024-12-20 | 677.00 | 661.10 | 667.90 | 0.00 | - | 3 | 12 | 18.30% |
| NDXP241231P17100000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 726.00 | 588.90 | 605.60 | 0.00 | - | 5 | 6 | 16.72% |
| NDX250117P17100000 | 2024-03-11 10:32AM EDT | 2025-01-17 | 777.30 | 686.30 | 696.30 | 0.00 | - | 12 | 12 | 17.79% |
| NDX250321P17100000 | 2024-04-12 11:28AM EDT | 2025-03-21 | 800.00 | 700.80 | 726.00 | 0.00 | - | 9 | 10 | 16.43% |
© 2024 Yahoo. All rights reserved.