NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17550.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17550000 | 2024-05-03 3:31PM EDT | 2024-05-06 | 356.84 | 362.40 | 377.80 | +219.69 | +160.18% | 6 | 9 | 23.33% |
| NDXP240508C17550000 | 2024-05-02 2:41PM EDT | 2024-05-08 | 162.20 | 379.80 | 396.20 | 0.00 | - | 10 | 4 | 21.23% |
| NDXP240509C17550000 | 2024-04-26 11:59AM EDT | 2024-05-09 | 368.41 | 394.70 | 410.50 | 0.00 | - | 12 | 6 | 21.45% |
| NDXP240510C17550000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 180.76 | 405.80 | 422.20 | 0.00 | - | 1 | 18 | 21.36% |
| NDX240517C17550000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 234.82 | 470.80 | 485.50 | 0.00 | - | 4 | 55 | 20.44% |
| NDXP240524C17550000 | 2024-04-10 10:28AM EDT | 2024-05-24 | 817.45 | 548.00 | 564.70 | 0.00 | - | - | 1 | 21.79% |
| NDXP240607C17550000 | 2024-04-24 3:53PM EDT | 2024-06-07 | 495.10 | 636.20 | 649.90 | 0.00 | - | - | 3 | 20.99% |
| NDX240621C17550000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 485.00 | 719.50 | 734.40 | 0.00 | - | 3 | 92 | 21.13% |
| NDXP240628C17550000 | 2024-04-08 12:36PM EDT | 2024-06-28 | 1,097.24 | 758.90 | 778.50 | 0.00 | - | - | 9 | 21.40% |
| NDX240719C17550000 | 2024-05-01 1:05PM EDT | 2024-07-19 | 569.37 | 873.70 | 889.50 | 0.00 | - | 10 | 11 | 21.75% |
| NDX240816C17550000 | 2024-01-04 3:36PM EDT | 2024-08-16 | 596.67 | 1,214.50 | 1,229.40 | 0.00 | - | - | 0 | 27.72% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17550000 | 2024-05-02 2:58PM EDT | 2024-05-08 | 32.00 | 14.80 | 16.60 | -129.55 | -80.19% | 1 | 10 | 13.86% |
| NDXP240509P17550000 | 2024-05-02 11:07AM EDT | 2024-05-09 | 242.00 | 22.40 | 25.00 | 0.00 | - | 1 | 2 | 14.37% |
| NDXP240510P17550000 | 2024-05-03 10:24AM EDT | 2024-05-10 | 65.45 | 31.90 | 34.70 | -112.50 | -63.22% | 5 | 15 | 14.91% |
| NDXP240513P17550000 | 2024-05-03 2:06PM EDT | 2024-05-13 | 56.40 | 42.30 | 45.80 | -236.58 | -80.75% | 5 | 5 | 13.88% |
| NDXP240514P17550000 | 2024-05-03 2:11PM EDT | 2024-05-14 | 63.94 | 53.00 | 56.90 | -173.71 | -73.09% | 10 | 3 | 14.48% |
| NDXP240515P17550000 | 2024-05-02 10:02AM EDT | 2024-05-15 | 356.38 | 71.90 | 76.00 | 0.00 | - | 1 | 1 | 15.79% |
| NDXP240516P17550000 | 2024-04-25 9:31AM EDT | 2024-05-16 | 493.10 | 81.00 | 85.50 | 0.00 | - | - | 0 | 16.05% |
| NDX240517P17550000 | 2024-05-03 12:33PM EDT | 2024-05-17 | 101.94 | 84.30 | 88.10 | -272.76 | -72.79% | 5 | 23 | 15.70% |
| NDXP240524P17550000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 264.30 | 141.60 | 146.80 | 0.00 | - | 1 | 18 | 16.84% |
| NDXP240531P17550000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 329.10 | 165.70 | 176.30 | 0.00 | - | 1 | 3 | 16.25% |
| NDXP240607P17550000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 209.58 | 199.80 | 207.80 | -162.22 | -43.63% | 1 | 3 | 16.10% |
| NDX240621P17550000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 295.45 | 250.40 | 258.60 | -213.00 | -41.89% | 1 | 96 | 15.70% |
| NDXP240628P17550000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 377.28 | 275.70 | 285.50 | 0.00 | - | 5 | 5 | 15.71% |
| NDX240719P17550000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 444.30 | 335.90 | 343.20 | 0.00 | - | 1 | 12 | 15.25% |
© 2024 Yahoo. All rights reserved.