NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17375.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17375000 | 2024-05-03 10:50AM EDT | 2024-05-06 | 485.48 | 535.50 | 552.40 | +320.98 | +195.12% | 1 | 1 | 30.57% |
| NDXP240507C17375000 | 2024-04-23 9:45AM EDT | 2024-05-07 | 281.50 | 539.50 | 555.50 | 0.00 | - | 1 | 2 | 27.20% |
| NDXP240510C17375000 | 2024-04-22 9:46AM EDT | 2024-05-10 | 244.79 | 562.10 | 580.10 | 0.00 | - | 1 | 7 | 24.49% |
| NDX240517C17375000 | 2024-05-02 10:00AM EDT | 2024-05-17 | 289.20 | 610.70 | 629.20 | 0.00 | - | 2 | 5 | 22.08% |
| NDXP240521C17375000 | 2024-04-26 3:48PM EDT | 2024-05-21 | 585.46 | 636.60 | 654.70 | 0.00 | - | 2 | 1 | 21.48% |
| NDXP240614C17375000 | 2024-04-26 10:40AM EDT | 2024-06-14 | 735.44 | 811.80 | 827.80 | 0.00 | - | 1 | 1 | 22.23% |
| NDX240621C17375000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 793.23 | 845.20 | 861.30 | 0.00 | - | 2 | 13 | 21.98% |
| NDX240719C17375000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 833.30 | 996.10 | 1,012.70 | 0.00 | - | 1 | 3 | 22.47% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17375000 | 2024-05-03 1:20PM EDT | 2024-05-06 | 1.12 | 0.25 | 0.75 | -65.98 | -98.33% | 13 | 2 | 13.87% |
| NDXP240507P17375000 | 2024-05-03 10:21AM EDT | 2024-05-07 | 13.98 | 1.90 | 2.65 | -64.17 | -82.11% | 4 | 10 | 14.41% |
| NDXP240508P17375000 | 2024-05-03 11:07AM EDT | 2024-05-08 | 17.30 | 4.80 | 5.80 | -103.70 | -85.70% | 7 | 2 | 14.83% |
| NDXP240510P17375000 | 2024-05-03 12:34PM EDT | 2024-05-10 | 25.03 | 14.40 | 16.30 | -93.47 | -78.88% | 3 | 7 | 15.82% |
| NDX240517P17375000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 58.30 | 53.20 | 56.20 | -112.90 | -65.95% | 7 | 10 | 16.45% |
| NDXP240531P17375000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 384.05 | 126.80 | 132.50 | 0.00 | - | - | 0 | 16.83% |
| NDX240621P17375000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 299.32 | 204.00 | 210.90 | 0.00 | - | 1 | 27 | 16.27% |
| NDXP240628P17375000 | 2024-04-25 10:51AM EDT | 2024-06-28 | 547.70 | 227.80 | 236.40 | 0.00 | - | 1 | 11 | 16.26% |
| NDX240719P17375000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 494.60 | 284.20 | 292.90 | 0.00 | - | 1 | 49 | 15.79% |
| NDX240816P17375000 | 2024-04-23 1:10PM EDT | 2024-08-16 | 583.90 | 363.20 | 373.00 | 0.00 | - | 2 | 6 | 15.80% |
© 2024 Yahoo. All rights reserved.