NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17575.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17575000 | 2024-05-03 2:12PM EDT | 2024-05-06 | 334.60 | 338.40 | 353.30 | +140.70 | +72.56% | 11 | 19 | 22.35% |
| NDXP240508C17575000 | 2024-04-24 10:02AM EDT | 2024-05-08 | 296.72 | 357.50 | 373.30 | 0.00 | - | - | 1 | 20.65% |
| NDXP240509C17575000 | 2024-04-26 12:00PM EDT | 2024-05-09 | 342.50 | 373.50 | 388.60 | 0.00 | - | 52 | 26 | 21.00% |
| NDXP240510C17575000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 167.55 | 384.90 | 400.50 | 0.00 | - | 3 | 22 | 20.93% |
| NDXP240513C17575000 | 2024-05-01 3:44PM EDT | 2024-05-13 | 173.37 | 398.00 | 414.60 | 0.00 | - | 5 | 3 | 18.94% |
| NDX240517C17575000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 425.00 | 451.20 | 466.10 | +200.00 | +88.89% | 1 | 48 | 20.23% |
| NDXP240524C17575000 | 2024-04-26 10:05AM EDT | 2024-05-24 | 457.05 | 530.30 | 546.40 | 0.00 | - | 3 | 3 | 21.63% |
| NDXP240607C17575000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 564.85 | 619.00 | 632.10 | -24.39 | -4.14% | 1 | 3 | 20.86% |
| NDX240621C17575000 | 2024-05-03 11:00AM EDT | 2024-06-21 | 652.42 | 702.30 | 717.00 | +184.72 | +39.50% | 4 | 56 | 21.01% |
| NDX240719C17575000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 1,183.90 | 856.80 | 872.50 | 0.00 | - | 1 | 4 | 21.65% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17575000 | 2024-05-03 3:56PM EDT | 2024-05-06 | 3.60 | 1.65 | 2.35 | -232.83 | -98.48% | 29 | 3 | 10.79% |
| NDXP240510P17575000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 62.30 | 35.40 | 38.50 | -94.70 | -60.32% | 3 | 4 | 14.78% |
| NDXP240513P17575000 | 2024-05-03 3:20PM EDT | 2024-05-13 | 57.53 | 46.50 | 50.10 | -273.80 | -82.64% | 3 | 2 | 13.76% |
| NDXP240515P17575000 | 2024-05-02 10:02AM EDT | 2024-05-15 | 371.74 | 77.20 | 81.50 | 0.00 | - | 1 | 1 | 15.69% |
| NDX240517P17575000 | 2024-05-03 9:51AM EDT | 2024-05-17 | 112.52 | 89.80 | 93.70 | -161.48 | -58.93% | 11 | 15 | 15.58% |
| NDXP240524P17575000 | 2024-05-02 11:06AM EDT | 2024-05-24 | 382.17 | 146.00 | 154.90 | 0.00 | - | 2 | 9 | 16.82% |
| NDXP240531P17575000 | 2024-04-26 9:41AM EDT | 2024-05-31 | 355.40 | 172.60 | 183.30 | 0.00 | - | 2 | 3 | 16.15% |
| NDXP240607P17575000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 244.85 | 207.20 | 215.10 | -140.63 | -36.48% | 2 | 2 | 16.01% |
| NDXP240614P17575000 | 2024-04-29 10:27AM EDT | 2024-06-14 | 344.11 | 242.00 | 250.50 | 0.00 | - | 2 | 5 | 16.18% |
| NDX240621P17575000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 274.53 | 257.80 | 266.20 | -101.97 | -27.08% | 1 | 25 | 15.62% |
| NDXP240628P17575000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 386.07 | 282.60 | 293.20 | 0.00 | - | 5 | 5 | 15.63% |
| NDX240719P17575000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 449.90 | 341.60 | 351.00 | 0.00 | - | 1 | 13 | 15.18% |
| NDX240816P17575000 | 2024-04-23 3:17PM EDT | 2024-08-16 | 645.60 | 422.70 | 433.00 | 0.00 | - | 7 | 9 | 15.22% |
© 2024 Yahoo. All rights reserved.