NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17275.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17275000 | 2024-04-19 12:29PM EDT | 2024-05-10 | 276.40 | 656.10 | 673.70 | 0.00 | - | 2 | 2 | 26.39% |
| NDXP240514C17275000 | 2024-04-23 11:17AM EDT | 2024-05-14 | 443.92 | 670.60 | 691.70 | 0.00 | - | - | 1 | 23.29% |
| NDXP240516C17275000 | 2024-04-23 11:17AM EDT | 2024-05-16 | 468.38 | 692.70 | 712.70 | 0.00 | - | - | 1 | 23.65% |
| NDX240517C17275000 | 2024-04-25 10:20AM EDT | 2024-05-17 | 379.15 | 697.10 | 716.70 | 0.00 | - | 1 | 5 | 23.18% |
| NDX240621C17275000 | 2024-04-22 2:53PM EDT | 2024-06-21 | 605.26 | 920.80 | 937.50 | 0.00 | - | - | 8 | 22.50% |
| NDXP240628C17275000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 1,335.10 | 957.60 | 979.80 | 0.00 | - | - | 1 | 22.72% |
| NDX240816C17275000 | 2024-04-19 2:45PM EDT | 2024-08-16 | 797.30 | 1,208.50 | 1,226.30 | 0.00 | - | 1 | 2 | 23.52% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509P17275000 | 2024-05-03 1:20PM EDT | 2024-05-09 | 10.74 | 5.30 | 6.50 | -237.50 | -95.67% | 1 | 6 | 16.01% |
| NDXP240510P17275000 | 2024-05-03 1:20PM EDT | 2024-05-10 | 16.46 | 9.10 | 10.60 | -70.36 | -81.04% | 7 | 9 | 16.39% |
| NDXP240515P17275000 | 2024-04-29 9:37AM EDT | 2024-05-15 | 103.55 | 31.40 | 34.10 | 0.00 | - | 1 | 5 | 16.93% |
| NDX240517P17275000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 44.86 | 40.60 | 43.20 | -167.14 | -78.84% | 8 | 20 | 16.88% |
| NDXP240524P17275000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 96.45 | 83.80 | 87.60 | -174.84 | -64.45% | 5 | 11 | 17.85% |
| NDXP240531P17275000 | 2024-05-03 2:35PM EDT | 2024-05-31 | 113.20 | 107.00 | 112.20 | -200.98 | -63.97% | 3 | 4 | 17.17% |
| NDXP240607P17275000 | 2024-04-23 9:42AM EDT | 2024-06-07 | 407.08 | 134.30 | 140.20 | 0.00 | - | 1 | 3 | 17.01% |
| NDXP240614P17275000 | 2024-05-03 12:31PM EDT | 2024-06-14 | 180.00 | 165.30 | 171.60 | -77.40 | -30.07% | 5 | 3 | 17.14% |
| NDX240621P17275000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 193.60 | 180.70 | 187.20 | -150.40 | -43.72% | 3 | 18 | 16.59% |
| NDXP240628P17275000 | 2024-05-02 10:20AM EDT | 2024-06-28 | 425.25 | 203.90 | 212.10 | 0.00 | - | 1 | 10 | 16.58% |
| NDX240719P17275000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 395.00 | 259.20 | 267.30 | 0.00 | - | 20 | 29 | 16.09% |
| NDX240816P17275000 | 2024-03-25 11:46AM EDT | 2024-08-16 | 357.40 | 521.70 | 526.00 | 0.00 | - | 3 | 3 | 21.18% |
© 2024 Yahoo. All rights reserved.