NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17400.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17400000 | 2024-05-02 11:51AM EDT | 2024-05-06 | 428.70 | 510.70 | 526.70 | +267.30 | +165.61% | 2 | 16 | 29.36% |
| NDXP240509C17400000 | 2024-05-02 11:20AM EDT | 2024-05-09 | 217.99 | 531.20 | 549.30 | 0.00 | - | 2 | 1 | 24.72% |
| NDXP240510C17400000 | 2024-05-03 10:59AM EDT | 2024-05-10 | 470.38 | 539.00 | 557.00 | +230.37 | +95.98% | 11 | 41 | 24.02% |
| NDX240517C17400000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 299.50 | 589.60 | 607.50 | 0.00 | - | 1 | 74 | 21.79% |
| NDXP240520C17400000 | 2024-05-02 11:20AM EDT | 2024-05-20 | 320.90 | 606.10 | 624.20 | 0.00 | - | 4 | 4 | 21.12% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 371.50 | 653.70 | 670.70 | 0.00 | - | 2 | 2 | 22.78% |
| NDXP240524C17400000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 345.00 | 661.70 | 679.90 | 0.00 | - | 2 | 3 | 22.85% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 2024-05-30 | 641.00 | 683.10 | 707.50 | 0.00 | - | 1 | 1 | 21.78% |
| NDXP240531C17400000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 395.16 | 696.10 | 717.30 | 0.00 | - | 4 | 5 | 21.94% |
| NDXP240607C17400000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 449.19 | 744.60 | 760.60 | 0.00 | - | 3 | 4 | 21.81% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 793.20 | 809.00 | 0.00 | - | 4 | 2 | 22.10% |
| NDX240621C17400000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 588.76 | 826.20 | 842.20 | 0.00 | - | 4 | 70 | 21.83% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 864.90 | 885.90 | 0.00 | - | 6 | 5 | 22.10% |
| NDX240719C17400000 | 2024-04-18 10:40AM EDT | 2024-07-19 | 891.00 | 978.20 | 994.80 | 0.00 | - | 2 | 1 | 22.37% |
| NDX240816C17400000 | 2024-04-18 1:31PM EDT | 2024-08-16 | 973.34 | 1,119.80 | 1,137.00 | 0.00 | - | - | 1 | 23.04% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 27.40% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 13.06% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 17.36% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 27.23% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 1,793.70 | 1,815.10 | 0.00 | - | - | 2 | 26.31% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17400000 | 2024-05-03 4:04PM EDT | 2024-05-06 | 0.62 | 0.30 | 0.80 | -64.03 | -99.04% | 75 | 15 | 13.38% |
| NDXP240508P17400000 | 2024-05-03 3:20PM EDT | 2024-05-08 | 9.20 | 5.60 | 6.80 | -141.21 | -93.88% | 10 | 3 | 14.71% |
| NDXP240510P17400000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 21.30 | 17.40 | 18.10 | -182.70 | -89.56% | 8 | 16 | 15.67% |
| NDXP240513P17400000 | 2024-05-03 9:43AM EDT | 2024-05-13 | 44.07 | 23.80 | 26.20 | -174.13 | -79.80% | 1 | 4 | 14.56% |
| NDXP240514P17400000 | 2024-05-03 2:06PM EDT | 2024-05-14 | 42.50 | 31.60 | 34.50 | -345.78 | -89.05% | 2 | 1 | 15.14% |
| NDXP240515P17400000 | 2024-04-29 9:40AM EDT | 2024-05-15 | 138.80 | 46.10 | 49.40 | 0.00 | - | 1 | 2 | 16.41% |
| NDXP240516P17400000 | 2024-05-01 10:50AM EDT | 2024-05-16 | 273.60 | 53.80 | 57.50 | 0.00 | - | 2 | 3 | 16.68% |
| NDX240517P17400000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 62.20 | 56.90 | 60.00 | -215.60 | -77.61% | 6 | 131 | 16.34% |
| NDXP240520P17400000 | 2024-05-03 3:41PM EDT | 2024-05-20 | 76.10 | 68.20 | 74.60 | -98.00 | -56.29% | 1 | 10 | 16.19% |
| NDXP240521P17400000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 474.87 | 75.50 | 81.30 | 0.00 | - | - | 1 | 16.32% |
| NDXP240522P17400000 | 2024-04-30 2:21PM EDT | 2024-05-22 | 222.15 | 82.30 | 88.60 | 0.00 | - | 3 | 4 | 16.49% |
| NDXP240523P17400000 | 2024-05-03 12:06PM EDT | 2024-05-23 | 114.70 | 99.00 | 105.80 | -67.90 | -37.19% | 40 | 3 | 17.41% |
| NDXP240524P17400000 | 2024-04-30 1:36PM EDT | 2024-05-24 | 252.95 | 106.80 | 111.50 | 0.00 | - | 1 | 5 | 17.42% |
| NDXP240528P17400000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 382.02 | 113.50 | 120.50 | 0.00 | - | - | 1 | 16.57% |
| NDXP240531P17400000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 165.35 | 132.30 | 138.10 | -116.45 | -41.32% | 1 | 2 | 16.75% |
| NDXP240607P17400000 | 2024-05-03 4:13PM EDT | 2024-06-07 | 166.24 | 161.40 | 167.80 | -247.06 | -59.78% | 12 | 3 | 16.59% |
| NDXP240614P17400000 | 2024-05-03 9:39AM EDT | 2024-06-14 | 225.55 | 194.00 | 201.20 | -84.11 | -27.16% | 4 | 5 | 16.74% |
| NDX240621P17400000 | 2024-05-03 10:18AM EDT | 2024-06-21 | 240.70 | 210.20 | 217.10 | -104.35 | -30.24% | 80 | 279 | 16.19% |
| NDXP240628P17400000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 392.75 | 234.20 | 243.20 | 0.00 | - | 1 | 7 | 16.19% |
| NDX240719P17400000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 312.07 | 290.80 | 299.60 | -97.80 | -23.86% | 2 | 14 | 15.71% |
| NDX240816P17400000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 453.50 | 370.30 | 380.10 | 0.00 | - | 5 | 10 | 15.73% |
| NDX240920P17400000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 705.00 | 453.10 | 463.60 | 0.00 | - | 4 | 18 | 15.63% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 475.20 | 487.00 | 0.00 | - | - | 1 | 15.65% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 660.30 | 676.30 | 0.00 | - | 4 | 6 | 16.10% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 696.90 | 715.00 | 0.00 | - | 1 | 4 | 15.88% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 15.74% |
© 2024 Yahoo. All rights reserved.