NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17425.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17425000 | 2024-04-24 1:02PM EDT | 2024-05-10 | 336.42 | 516.20 | 534.10 | 0.00 | - | - | 2 | 23.57% |
| NDX240517C17425000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 547.25 | 571.70 | 586.70 | +245.88 | +81.59% | 2 | 104 | 21.57% |
| NDX240621C17425000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 766.29 | 808.40 | 824.10 | 0.00 | - | 2 | 38 | 21.72% |
| NDXP240628C17425000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 496.10 | 846.80 | 867.60 | 0.00 | - | 1 | 1 | 21.98% |
| NDX240719C17425000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 651.00 | 960.40 | 976.80 | 0.00 | - | - | 1 | 22.26% |
| NDX240816C17425000 | 2024-04-22 10:30AM EDT | 2024-08-16 | 718.00 | 1,102.40 | 1,119.50 | 0.00 | - | 2 | 5 | 22.95% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17425000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 1.02 | 0.35 | 0.90 | -71.13 | -98.59% | 14 | 14 | 12.98% |
| NDXP240507P17425000 | 2024-05-03 3:44PM EDT | 2024-05-07 | 4.80 | 2.75 | 3.60 | -146.00 | -96.82% | 4 | 2 | 13.94% |
| NDXP240508P17425000 | 2024-04-25 1:59PM EDT | 2024-05-08 | 244.00 | 6.80 | 7.80 | 0.00 | - | - | 2 | 14.52% |
| NDXP240509P17425000 | 2024-04-26 9:50AM EDT | 2024-05-09 | 151.65 | 11.60 | 13.40 | 0.00 | - | 1 | 2 | 15.04% |
| NDXP240510P17425000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 32.55 | 18.70 | 20.40 | -439.78 | -93.11% | 1 | 2 | 15.58% |
| NDX240517P17425000 | 2024-05-02 10:19AM EDT | 2024-05-17 | 293.40 | 60.80 | 64.00 | 0.00 | - | 3 | 20 | 16.23% |
| NDXP240531P17425000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 171.90 | 137.90 | 143.30 | -203.85 | -54.25% | 2 | 4 | 16.63% |
| NDXP240607P17425000 | 2024-05-01 10:15AM EDT | 2024-06-07 | 186.75 | 167.20 | 173.90 | -238.05 | -56.04% | 2 | 2 | 16.50% |
| NDXP240614P17425000 | 2024-04-26 9:59AM EDT | 2024-06-14 | 331.73 | 201.30 | 207.60 | 0.00 | - | 1 | 1 | 16.66% |
| NDX240621P17425000 | 2024-04-25 12:23PM EDT | 2024-06-21 | 507.00 | 216.60 | 223.70 | 0.00 | - | 36 | 38 | 16.11% |
| NDXP240628P17425000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 343.18 | 240.70 | 249.80 | 0.00 | - | 5 | 2 | 16.11% |
| NDX240719P17425000 | 2024-05-01 1:18PM EDT | 2024-07-19 | 563.50 | 297.60 | 306.60 | 0.00 | - | 1 | 27 | 15.64% |
© 2024 Yahoo. All rights reserved.