NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17325.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17325000 | 2024-05-01 2:55PM EDT | 2024-05-06 | 349.75 | 584.80 | 602.60 | 0.00 | - | 2 | 0 | 32.65% |
| NDXP240514C17325000 | 2024-04-22 9:44AM EDT | 2024-05-14 | 285.20 | 624.90 | 645.70 | 0.00 | - | - | 2 | 22.55% |
| NDXP240516C17325000 | 2024-04-29 3:48PM EDT | 2024-05-16 | 583.32 | 648.80 | 668.30 | 0.00 | - | 7 | 10 | 23.05% |
| NDX240517C17325000 | 2024-05-02 10:57AM EDT | 2024-05-17 | 320.50 | 653.40 | 672.60 | 0.00 | - | 2 | 6 | 22.62% |
| NDXP240524C17325000 | 2024-04-25 3:12PM EDT | 2024-05-24 | 482.87 | 721.50 | 740.40 | 0.00 | - | - | 10 | 23.42% |
| NDXP240607C17325000 | 2024-04-18 1:48PM EDT | 2024-06-07 | 633.50 | 802.00 | 818.50 | 0.00 | - | - | 1 | 22.25% |
| NDX240621C17325000 | 2024-05-02 10:57AM EDT | 2024-06-21 | 568.46 | 882.10 | 898.60 | 0.00 | - | 2 | 43 | 22.21% |
| NDXP240628C17325000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 542.10 | 920.10 | 941.80 | 0.00 | - | 1 | 1 | 22.47% |
| NDX240719C17325000 | 2024-04-10 2:52PM EDT | 2024-07-19 | 1,257.40 | 1,032.40 | 1,049.20 | 0.00 | - | - | 1 | 22.69% |
| NDX240816C17325000 | 2024-04-23 12:59PM EDT | 2024-08-16 | 964.80 | 1,172.70 | 1,190.20 | 0.00 | - | - | 4 | 23.33% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17325000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.68 | 0.20 | 0.70 | -114.72 | -99.41% | 14 | 4 | 14.93% |
| NDXP240508P17325000 | 2024-04-29 3:45PM EDT | 2024-05-08 | 75.20 | 3.50 | 4.40 | 0.00 | - | 1 | 0 | 15.20% |
| NDXP240509P17325000 | 2024-04-26 9:50AM EDT | 2024-05-09 | 123.15 | 6.80 | 8.20 | 0.00 | - | 1 | 1 | 15.66% |
| NDXP240510P17325000 | 2024-05-03 12:12PM EDT | 2024-05-10 | 20.88 | 11.50 | 13.10 | -148.12 | -87.64% | 2 | 8 | 16.09% |
| NDXP240515P17325000 | 2024-04-24 11:05AM EDT | 2024-05-15 | 218.76 | 36.70 | 39.60 | 0.00 | - | - | 5 | 16.72% |
| NDXP240516P17325000 | 2024-04-19 9:56AM EDT | 2024-05-16 | 359.62 | 43.60 | 46.90 | 0.00 | - | 3 | 3 | 17.00% |
| NDX240517P17325000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 53.02 | 46.50 | 49.10 | -163.58 | -75.52% | 18 | 25 | 16.64% |
| NDXP240524P17325000 | 2024-04-29 2:00PM EDT | 2024-05-24 | 168.95 | 92.40 | 96.80 | 0.00 | - | 1 | 4 | 17.70% |
| NDXP240531P17325000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 142.97 | 116.50 | 122.00 | -148.61 | -50.97% | 4 | 12 | 17.00% |
| NDXP240607P17325000 | 2024-04-18 3:31PM EDT | 2024-06-07 | 431.18 | 144.60 | 150.80 | 0.00 | - | - | 1 | 16.84% |
| NDX240621P17325000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 201.70 | 192.00 | 198.70 | -183.80 | -47.68% | 2 | 51 | 16.43% |
| NDXP240628P17325000 | 2024-04-19 10:22AM EDT | 2024-06-28 | 564.40 | 215.50 | 223.90 | 0.00 | - | 1 | 1 | 16.42% |
| NDX240719P17325000 | 2024-04-12 11:17AM EDT | 2024-07-19 | 377.70 | 271.70 | 279.80 | 0.00 | - | 3 | 7 | 15.94% |
| NDX240816P17325000 | 2024-03-25 10:33AM EDT | 2024-08-16 | 376.80 | 524.50 | 526.60 | 0.00 | - | 1 | 2 | 20.64% |
© 2024 Yahoo. All rights reserved.