NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17350.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17350000 | 2024-05-03 3:12PM EDT | 2024-05-06 | 556.45 | 561.60 | 576.60 | +306.37 | +122.51% | 2 | 5 | 31.36% |
| NDXP240510C17350000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 503.25 | 585.40 | 603.40 | +249.87 | +98.61% | 2 | 5 | 24.97% |
| NDX240517C17350000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 293.40 | 631.90 | 650.70 | 0.00 | - | 3 | 13 | 22.34% |
| NDXP240520C17350000 | 2024-04-26 3:38PM EDT | 2024-05-20 | 601.83 | 647.60 | 666.20 | 0.00 | - | 6 | 3 | 21.56% |
| NDXP240522C17350000 | 2024-04-26 1:42PM EDT | 2024-05-22 | 625.32 | 665.50 | 683.60 | 0.00 | - | 7 | 7 | 21.73% |
| NDXP240524C17350000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 678.72 | 701.40 | 720.00 | +281.29 | +70.78% | 2 | 11 | 23.23% |
| NDXP240614C17350000 | 2024-04-26 2:10PM EDT | 2024-06-14 | 774.92 | 830.60 | 846.70 | 0.00 | - | 12 | 6 | 22.36% |
| NDX240621C17350000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 850.40 | 863.30 | 879.60 | +88.20 | +11.57% | 2 | 75 | 22.08% |
| NDXP240628C17350000 | 2024-05-03 12:24PM EDT | 2024-06-28 | 891.22 | 901.50 | 923.00 | +361.32 | +68.19% | 2 | 1 | 22.34% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 2024-07-19 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 17.19% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17350000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 0.45 | 0.20 | 0.70 | -60.80 | -99.27% | 121 | 32 | 14.34% |
| NDXP240507P17350000 | 2024-05-03 4:05PM EDT | 2024-05-07 | 2.08 | 1.60 | 2.30 | -71.66 | -97.18% | 5 | 3 | 14.66% |
| NDXP240508P17350000 | 2024-05-03 1:17PM EDT | 2024-05-08 | 8.75 | 4.10 | 5.10 | -124.65 | -93.44% | 6 | 1 | 15.04% |
| NDXP240510P17350000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 16.65 | 12.80 | 14.70 | -124.35 | -88.19% | 19 | 9 | 15.98% |
| NDXP240513P17350000 | 2024-05-03 12:46PM EDT | 2024-05-13 | 29.10 | 19.50 | 21.60 | -83.40 | -74.13% | 1 | 2 | 14.78% |
| NDXP240515P17350000 | 2024-05-02 10:04AM EDT | 2024-05-15 | 238.52 | 39.70 | 42.60 | 0.00 | - | 1 | 6 | 16.61% |
| NDX240517P17350000 | 2024-05-02 9:34AM EDT | 2024-05-17 | 75.30 | 49.70 | 52.60 | -130.50 | -63.41% | 1 | 28 | 16.55% |
| NDXP240531P17350000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 148.54 | 121.60 | 127.20 | -145.51 | -49.48% | 2 | 4 | 16.92% |
| NDXP240607P17350000 | 2024-04-18 2:13PM EDT | 2024-06-07 | 443.21 | 149.90 | 155.80 | 0.00 | - | - | 5 | 16.73% |
| NDX240621P17350000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 396.00 | 197.90 | 204.70 | 0.00 | - | 1 | 337 | 16.35% |
| NDXP240628P17350000 | 2024-05-03 11:03AM EDT | 2024-06-28 | 260.00 | 221.60 | 230.40 | -170.04 | -39.54% | 2 | 2 | 16.35% |
| NDX240719P17350000 | 2024-04-29 3:16PM EDT | 2024-07-19 | 298.12 | 278.10 | 286.20 | -86.28 | -22.45% | 2 | 10 | 15.86% |
| NDX240816P17350000 | 2024-05-02 10:24AM EDT | 2024-08-16 | 570.20 | 356.40 | 365.90 | 0.00 | - | 1 | 6 | 15.87% |
© 2024 Yahoo. All rights reserved.