NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17125.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C17125000 | 2024-04-18 11:07AM EDT | 2024-05-09 | 643.47 | 795.90 | 817.50 | 0.00 | - | - | 3 | 31.81% |
| NDXP240510C17125000 | 2024-04-19 10:57AM EDT | 2024-05-10 | 439.50 | 798.70 | 820.90 | 0.00 | - | 12 | 6 | 30.07% |
| NDX240517C17125000 | 2024-04-25 10:16AM EDT | 2024-05-17 | 459.40 | 832.40 | 852.40 | 0.00 | - | 1 | 3 | 24.94% |
| NDX240621C17125000 | 2024-04-19 10:57AM EDT | 2024-06-21 | 718.80 | 1,038.20 | 1,055.80 | 0.00 | - | 12 | 6 | 23.30% |
| NDXP240628C17125000 | 2024-04-19 10:34AM EDT | 2024-06-28 | 767.90 | 1,073.80 | 1,097.40 | 0.00 | - | 1 | 2 | 23.52% |
| NDX240719C17125000 | 2024-04-12 2:32PM EDT | 2024-07-19 | 1,428.80 | 1,182.70 | 1,200.60 | 0.00 | - | 1 | 1 | 23.60% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17125000 | 2024-05-03 10:51AM EDT | 2024-05-06 | 0.76 | 0.05 | 0.55 | -44.70 | -98.33% | 1 | 4 | 19.06% |
| NDXP240507P17125000 | 2024-05-02 9:39AM EDT | 2024-05-07 | 57.30 | 0.50 | 1.10 | 0.00 | - | 1 | 1 | 17.93% |
| NDXP240508P17125000 | 2024-05-03 11:07AM EDT | 2024-05-08 | 4.80 | 1.20 | 1.90 | -42.20 | -89.79% | 16 | 2 | 17.25% |
| NDXP240509P17125000 | 2024-04-29 1:40PM EDT | 2024-05-09 | 42.40 | 2.55 | 3.50 | 0.00 | - | 3 | 3 | 17.26% |
| NDXP240510P17125000 | 2024-05-03 10:04AM EDT | 2024-05-10 | 13.40 | 4.70 | 5.80 | -115.20 | -89.58% | 14 | 2 | 17.41% |
| NDXP240513P17125000 | 2024-05-02 9:42AM EDT | 2024-05-13 | 102.00 | 8.30 | 9.50 | 0.00 | - | 2 | 3 | 15.99% |
| NDXP240516P17125000 | 2024-05-03 9:33AM EDT | 2024-05-16 | 38.88 | 24.60 | 26.90 | -101.95 | -72.39% | 2 | 2 | 17.85% |
| NDX240517P17125000 | 2024-05-01 1:09PM EDT | 2024-05-17 | 192.20 | 26.90 | 28.80 | 0.00 | - | 3 | 10 | 17.52% |
| NDXP240531P17125000 | 2024-05-03 10:32AM EDT | 2024-05-31 | 105.00 | 82.40 | 87.00 | -144.40 | -57.90% | 4 | 1 | 17.67% |
| NDXP240607P17125000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 119.10 | 107.20 | 112.30 | -85.85 | -41.89% | 1 | 1 | 17.49% |
| NDX240621P17125000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 171.30 | 150.30 | 156.40 | -140.70 | -45.10% | 1 | 11 | 17.07% |
| NDX240719P17125000 | 2024-05-02 2:23PM EDT | 2024-07-19 | 358.70 | 226.90 | 232.90 | 0.00 | - | 2 | 24 | 16.54% |
| NDX240816P17125000 | 2024-05-03 10:57AM EDT | 2024-08-16 | 328.30 | 300.10 | 308.90 | -87.00 | -20.95% | 6 | 1 | 16.50% |
© 2024 Yahoo. All rights reserved.