NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17300.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17300000 | 2024-05-01 2:55PM EDT | 2024-05-06 | 369.55 | 609.60 | 627.60 | 0.00 | - | 2 | 5 | 33.66% |
| NDXP240508C17300000 | 2024-04-23 11:09AM EDT | 2024-05-08 | 360.90 | 616.60 | 634.70 | 0.00 | - | - | 1 | 27.60% |
| NDXP240509C17300000 | 2024-05-03 1:49PM EDT | 2024-05-09 | 604.87 | 626.60 | 644.70 | +48.17 | +8.65% | 2 | 13 | 27.03% |
| NDXP240510C17300000 | 2024-05-03 11:19AM EDT | 2024-05-10 | 560.15 | 632.30 | 650.60 | +309.25 | +123.26% | 2 | 3 | 25.98% |
| NDX240517C17300000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 620.80 | 675.20 | 694.50 | +211.80 | +51.78% | 1 | 19 | 22.90% |
| NDXP240520C17300000 | 2024-05-03 2:08PM EDT | 2024-05-20 | 689.65 | 690.00 | 709.10 | +302.50 | +78.14% | 21 | 21 | 22.03% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 2024-05-21 | 355.50 | 699.30 | 718.10 | 0.00 | - | - | 1 | 22.15% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 734.50 | 752.40 | 0.00 | - | 4 | 4 | 23.58% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 761.60 | 786.60 | 0.00 | - | 1 | 3 | 22.41% |
| NDXP240531C17300000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 737.91 | 774.50 | 796.70 | 0.00 | - | 12 | 6 | 22.61% |
| NDXP240607C17300000 | 2024-05-03 12:40PM EDT | 2024-06-07 | 813.75 | 821.50 | 838.20 | +336.65 | +70.56% | 11 | 13 | 22.40% |
| NDX240621C17300000 | 2024-05-02 2:43PM EDT | 2024-06-21 | 655.54 | 901.10 | 917.70 | 0.00 | - | 9 | 65 | 22.34% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 938.80 | 960.70 | 0.00 | - | 6 | 15 | 22.59% |
| NDX240719C17300000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 677.50 | 1,050.70 | 1,067.70 | 0.00 | - | 2 | 2 | 22.80% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 19.08% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 31.74% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 35.34% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 1,860.50 | 1,886.40 | 0.00 | - | - | 2 | 26.66% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 9.29% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17300000 | 2024-05-03 3:26PM EDT | 2024-05-06 | 0.50 | 0.15 | 0.65 | -39.60 | -98.75% | 345 | 26 | 15.38% |
| NDXP240507P17300000 | 2024-05-03 3:44PM EDT | 2024-05-07 | 2.19 | 1.15 | 1.80 | -51.91 | -95.95% | 20 | 4 | 15.25% |
| NDXP240508P17300000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 4.50 | 3.00 | 3.90 | -65.70 | -93.59% | 6 | 3 | 15.43% |
| NDXP240509P17300000 | 2024-05-03 2:35PM EDT | 2024-05-09 | 9.55 | 6.10 | 7.30 | -67.70 | -87.64% | 7 | 6 | 15.83% |
| NDXP240510P17300000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 13.70 | 10.20 | 11.70 | -74.45 | -84.46% | 52 | 64 | 16.22% |
| NDXP240513P17300000 | 2024-05-03 2:40PM EDT | 2024-05-13 | 23.06 | 16.00 | 17.90 | -81.94 | -78.04% | 2 | 6 | 15.03% |
| NDXP240514P17300000 | 2024-04-12 9:47AM EDT | 2024-05-14 | 34.10 | 22.10 | 24.40 | -84.13 | -71.16% | 1 | 1 | 15.56% |
| NDXP240515P17300000 | 2024-05-02 4:11PM EDT | 2024-05-15 | 134.50 | 34.00 | 36.70 | 0.00 | - | 1 | 4 | 16.82% |
| NDXP240516P17300000 | 2024-05-01 3:12PM EDT | 2024-05-16 | 64.95 | 40.60 | 43.80 | -64.87 | -49.97% | 1 | 4 | 17.11% |
| NDX240517P17300000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 52.25 | 43.50 | 46.10 | -146.75 | -73.74% | 167 | 91 | 16.77% |
| NDXP240520P17300000 | 2024-05-02 9:40AM EDT | 2024-05-20 | 221.00 | 53.30 | 59.00 | 0.00 | - | 1 | 1 | 16.59% |
| NDXP240524P17300000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 101.10 | 88.00 | 91.90 | -178.64 | -63.86% | 5 | 9 | 17.76% |
| NDXP240531P17300000 | 2024-05-03 2:35PM EDT | 2024-05-31 | 118.00 | 111.70 | 117.00 | -122.25 | -50.88% | 3 | 15 | 17.09% |
| NDXP240607P17300000 | 2024-05-03 10:17AM EDT | 2024-06-07 | 167.55 | 139.40 | 145.30 | -197.58 | -54.11% | 2 | 5 | 16.92% |
| NDXP240614P17300000 | 2024-05-03 12:31PM EDT | 2024-06-14 | 185.80 | 170.70 | 177.20 | -81.20 | -30.41% | 5 | 4 | 17.06% |
| NDX240621P17300000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 195.12 | 187.80 | 192.40 | -180.38 | -48.04% | 4 | 154 | 16.49% |
| NDXP240628P17300000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 357.94 | 209.60 | 217.90 | 0.00 | - | 1 | 5 | 16.50% |
| NDX240719P17300000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 403.55 | 265.40 | 273.10 | 0.00 | - | 20 | 34 | 16.00% |
| NDX240816P17300000 | 2024-03-25 10:43AM EDT | 2024-08-16 | 369.70 | 516.30 | 520.50 | 0.00 | - | 1 | 1 | 20.75% |
| NDX240920P17300000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 648.20 | 425.00 | 435.30 | 0.00 | - | 4 | 30 | 15.91% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 2024-09-30 | 470.18 | 447.10 | 458.30 | -224.52 | -32.32% | 32 | 1 | 15.91% |
| NDX241018P17300000 | 2023-12-15 4:59PM EDT | 2024-10-18 | 1,128.00 | 1,021.20 | 1,039.90 | 0.00 | - | 3 | 5 | 27.65% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 18.94% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 16.35% |
© 2024 Yahoo. All rights reserved.