NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17450.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17450000 | 2024-05-03 12:26PM EDT | 2024-05-06 | 438.46 | 460.90 | 476.90 | +259.06 | +144.40% | 3 | 9 | 27.35% |
| NDXP240507C17450000 | 2024-05-02 12:29PM EDT | 2024-05-07 | 150.00 | 465.90 | 482.10 | 0.00 | - | 5 | 5 | 24.83% |
| NDXP240510C17450000 | 2024-04-30 12:11PM EDT | 2024-05-10 | 370.91 | 493.50 | 511.00 | 0.00 | - | 2 | 3 | 23.07% |
| NDX240517C17450000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 519.00 | 551.00 | 566.20 | +211.80 | +68.95% | 10 | 104 | 21.36% |
| NDX240621C17450000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 481.00 | 790.30 | 805.80 | 0.00 | - | 31 | 31 | 21.60% |
| NDXP240628C17450000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 515.92 | 828.90 | 849.40 | 0.00 | - | 1 | 0 | 21.86% |
| NDX240719C17450000 | 2023-12-28 10:52AM EDT | 2024-07-19 | 877.00 | 1,023.20 | 1,034.40 | 0.00 | - | - | 1 | 24.55% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17450000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 0.67 | 0.45 | 1.00 | -137.73 | -99.52% | 178 | 9 | 12.54% |
| NDXP240507P17450000 | 2024-05-03 12:54PM EDT | 2024-05-07 | 10.25 | 3.30 | 4.20 | -88.95 | -89.67% | 7 | 3 | 13.70% |
| NDXP240509P17450000 | 2024-05-03 3:37PM EDT | 2024-05-09 | 18.00 | 13.30 | 15.20 | -504.55 | -96.56% | 2 | 1 | 14.91% |
| NDXP240510P17450000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 25.69 | 20.50 | 22.70 | -184.44 | -87.77% | 11 | 14 | 15.44% |
| NDXP240515P17450000 | 2024-04-22 1:17PM EDT | 2024-05-15 | 471.60 | 53.60 | 57.20 | 0.00 | - | 1 | 1 | 16.21% |
| NDX240517P17450000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 252.60 | 65.00 | 68.10 | 0.00 | - | 4 | 72 | 16.11% |
| NDXP240524P17450000 | 2024-04-30 1:46PM EDT | 2024-05-24 | 131.99 | 117.50 | 122.40 | -133.21 | -50.23% | 4 | 4 | 17.23% |
| NDXP240531P17450000 | 2024-05-01 10:57AM EDT | 2024-05-31 | 376.97 | 143.80 | 149.80 | 0.00 | - | 1 | 4 | 16.58% |
| NDXP240607P17450000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 193.30 | 173.60 | 179.80 | -142.17 | -42.38% | 1 | 2 | 16.40% |
| NDX240621P17450000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 438.70 | 223.20 | 230.20 | 0.00 | - | 1 | 37 | 16.03% |
| NDXP240628P17450000 | 2024-04-29 11:38AM EDT | 2024-06-28 | 352.29 | 247.10 | 256.10 | 0.00 | - | 1 | 2 | 16.01% |
| NDX240719P17450000 | 2024-04-25 9:44AM EDT | 2024-07-19 | 635.70 | 304.70 | 313.20 | 0.00 | - | 1 | 10 | 15.55% |
© 2024 Yahoo. All rights reserved.