NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17200.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17200000 | 2024-04-30 4:02PM EDT | 2024-05-06 | 370.20 | 709.60 | 727.30 | 0.00 | - | 1 | 6 | 37.52% |
| NDXP240507C17200000 | 2024-05-01 9:50AM EDT | 2024-05-07 | 296.00 | 711.90 | 729.90 | 0.00 | - | 1 | 0 | 33.18% |
| NDXP240509C17200000 | 2024-04-25 9:37AM EDT | 2024-05-09 | 300.60 | 722.30 | 744.00 | 0.00 | - | - | 2 | 29.90% |
| NDXP240510C17200000 | 2024-04-25 10:12AM EDT | 2024-05-10 | 355.89 | 725.90 | 747.80 | 0.00 | - | 4 | 10 | 28.34% |
| NDXP240513C17200000 | 2024-04-24 9:47AM EDT | 2024-05-13 | 611.00 | 733.30 | 755.40 | 0.00 | - | - | 1 | 24.77% |
| NDXP240515C17200000 | 2024-04-25 9:58AM EDT | 2024-05-15 | 365.00 | 749.60 | 770.50 | 0.00 | - | - | 0 | 24.43% |
| NDXP240516C17200000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 553.38 | 759.90 | 780.60 | 0.00 | - | 2 | 2 | 24.59% |
| NDX240517C17200000 | 2024-05-02 11:56AM EDT | 2024-05-17 | 436.22 | 764.00 | 784.10 | 0.00 | - | 8 | 62 | 24.06% |
| NDXP240521C17200000 | 2024-04-24 11:16AM EDT | 2024-05-21 | 581.49 | 785.70 | 805.40 | 0.00 | - | - | 1 | 23.11% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 477.50 | 817.90 | 836.80 | 0.00 | - | 2 | 2 | 24.42% |
| NDXP240524C17200000 | 2024-04-22 1:09PM EDT | 2024-05-24 | 439.94 | 825.20 | 845.10 | 0.00 | - | 3 | 6 | 24.45% |
| NDXP240528C17200000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 571.07 | 832.40 | 851.10 | 0.00 | - | - | 10 | 22.82% |
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 2024-05-30 | 765.00 | 843.20 | 869.80 | 0.00 | - | 6 | 8 | 23.17% |
| NDXP240531C17200000 | 2024-04-30 10:28AM EDT | 2024-05-31 | 764.65 | 855.90 | 877.30 | 0.00 | - | 2 | 2 | 23.22% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 900.60 | 918.30 | 0.00 | - | 23 | 20 | 23.01% |
| NDX240621C17200000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 955.45 | 978.60 | 995.70 | +274.48 | +40.31% | 5 | 37 | 22.88% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 1,015.10 | 1,038.00 | 0.00 | - | 2 | 5 | 23.11% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 1,125.40 | 1,142.90 | 0.00 | - | - | 1 | 23.25% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 19.20% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 34.69% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 19.73% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 25.85% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 1,928.40 | 1,954.10 | 0.00 | - | 2 | 2 | 26.93% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17200000 | 2024-05-03 3:44PM EDT | 2024-05-06 | 0.53 | 0.10 | 0.60 | -21.45 | -97.59% | 53 | 23 | 17.54% |
| NDXP240507P17200000 | 2024-05-03 9:58AM EDT | 2024-05-07 | 3.25 | 0.70 | 1.30 | -86.75 | -96.39% | 8 | 15 | 16.72% |
| NDXP240508P17200000 | 2024-05-03 10:00AM EDT | 2024-05-08 | 7.09 | 1.70 | 2.45 | -40.91 | -85.23% | 10 | 1 | 16.36% |
| NDXP240509P17200000 | 2024-05-03 2:45PM EDT | 2024-05-09 | 6.30 | 3.60 | 4.70 | -55.90 | -89.87% | 15 | 15 | 16.61% |
| NDXP240510P17200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.70 | 6.60 | 7.80 | -69.90 | -88.93% | 32 | 39 | 16.89% |
| NDXP240514P17200000 | 2024-04-12 9:47AM EDT | 2024-05-14 | 25.10 | 15.50 | 17.40 | -79.26 | -75.95% | 1 | 1 | 16.05% |
| NDX240517P17200000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 38.00 | 33.10 | 35.30 | -88.00 | -69.84% | 12 | 211 | 17.20% |
| NDXP240520P17200000 | 2024-05-02 3:32PM EDT | 2024-05-20 | 134.77 | 41.30 | 46.70 | 0.00 | - | 2 | 2 | 17.02% |
| NDXP240524P17200000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 359.38 | 72.30 | 75.80 | 0.00 | - | - | 6 | 18.13% |
| NDXP240531P17200000 | 2024-05-03 12:06PM EDT | 2024-05-31 | 105.60 | 94.00 | 98.90 | -157.25 | -59.82% | 44 | 4 | 17.42% |
| NDXP240607P17200000 | 2024-05-03 12:23PM EDT | 2024-06-07 | 133.65 | 120.10 | 125.50 | -148.05 | -52.56% | 6 | 8 | 17.24% |
| NDX240621P17200000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 181.65 | 164.80 | 171.20 | -186.70 | -50.69% | 9 | 101 | 16.83% |
| NDXP240628P17200000 | 2024-05-03 12:31PM EDT | 2024-06-28 | 202.58 | 187.50 | 195.40 | -126.32 | -38.41% | 5 | 8 | 16.81% |
| NDX240719P17200000 | 2024-05-02 2:23PM EDT | 2024-07-19 | 382.70 | 243.20 | 247.20 | 0.00 | - | 2 | 54 | 16.23% |
| NDX240816P17200000 | 2024-05-03 10:22AM EDT | 2024-08-16 | 353.20 | 317.90 | 326.90 | -59.85 | -14.49% | 4 | 2 | 16.29% |
| NDX240920P17200000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 588.00 | 398.60 | 408.60 | 0.00 | - | 24 | 260 | 16.17% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 21.98% |
| NDX241018P17200000 | 2023-12-15 11:50AM EDT | 2024-10-18 | 1,062.20 | 981.40 | 999.00 | 0.00 | - | 1 | 1 | 27.76% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 16.68% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 615.90 | 632.90 | 0.00 | - | - | 5 | 16.48% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 17.59% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 17.66% |
© 2024 Yahoo. All rights reserved.