NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17600.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17600000 | 2024-05-03 2:22PM EDT | 2024-05-06 | 316.40 | 313.50 | 328.90 | +208.40 | +192.96% | 9 | 24 | 21.37% |
| NDXP240508C17600000 | 2024-05-01 2:43PM EDT | 2024-05-08 | 184.00 | 335.10 | 351.80 | 0.00 | - | 5 | 4 | 20.25% |
| NDXP240509C17600000 | 2024-05-01 11:19AM EDT | 2024-05-09 | 104.12 | 351.30 | 367.80 | 0.00 | - | 20 | 45 | 20.67% |
| NDXP240510C17600000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 350.00 | 364.70 | 379.90 | +168.00 | +92.31% | 2 | 226 | 20.61% |
| NDXP240513C17600000 | 2024-05-03 10:12AM EDT | 2024-05-13 | 334.47 | 377.90 | 394.80 | +159.12 | +90.74% | 1 | 6 | 18.72% |
| NDXP240514C17600000 | 2024-05-01 10:45AM EDT | 2024-05-14 | 165.50 | 391.70 | 407.40 | 0.00 | - | 2 | 5 | 19.02% |
| NDXP240516C17600000 | 2024-04-29 2:48PM EDT | 2024-05-16 | 398.03 | 428.20 | 441.70 | 0.00 | - | 4 | 5 | 20.35% |
| NDX240517C17600000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 411.38 | 432.70 | 447.00 | +200.50 | +95.08% | 2 | 139 | 20.03% |
| NDXP240520C17600000 | 2024-04-26 1:24PM EDT | 2024-05-20 | 437.45 | 453.60 | 466.30 | 0.00 | - | 6 | 5 | 19.55% |
| NDXP240521C17600000 | 2024-05-03 3:46PM EDT | 2024-05-21 | 456.69 | 464.50 | 477.50 | +190.40 | +71.50% | 1 | 3 | 19.76% |
| NDXP240524C17600000 | 2024-04-05 1:34PM EDT | 2024-05-24 | 945.75 | 512.10 | 528.50 | 0.00 | - | 1 | 1 | 21.48% |
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 548.65 | 540.00 | 557.90 | +29.00 | +5.58% | 1 | 4 | 20.55% |
| NDXP240531C17600000 | 2024-05-02 11:20AM EDT | 2024-05-31 | 312.10 | 549.30 | 568.40 | 0.00 | - | 2 | 83 | 20.73% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 601.00 | 614.60 | 0.00 | - | 2 | 2 | 20.73% |
| NDX240621C17600000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 684.73 | 685.30 | 699.80 | +188.70 | +38.04% | 21 | 258 | 20.90% |
| NDXP240628C17600000 | 2024-04-17 3:56PM EDT | 2024-06-28 | 671.40 | 725.00 | 744.00 | 0.00 | - | 1 | 3 | 21.18% |
| NDX240719C17600000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 726.20 | 840.10 | 855.60 | 0.00 | - | 1 | 26 | 21.55% |
| NDX240816C17600000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 1,331.26 | 1,240.90 | 1,256.10 | 0.00 | - | 1 | 1 | 29.11% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 30.33% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 1,187.80 | 1,205.80 | 0.00 | - | - | 1 | 23.24% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 34.41% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,389.57 | 1,663.50 | 1,686.80 | 0.00 | - | - | 2 | 25.82% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 6.39% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17600000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 2.50 | 2.40 | 3.10 | -172.70 | -98.57% | 37 | 13 | 10.61% |
| NDXP240507P17600000 | 2024-05-03 2:31PM EDT | 2024-05-07 | 16.40 | 10.70 | 12.20 | -155.20 | -90.44% | 4 | 2 | 12.65% |
| NDXP240508P17600000 | 2024-05-03 2:42PM EDT | 2024-05-08 | 27.00 | 19.90 | 22.00 | -224.37 | -89.26% | 32 | 2 | 13.55% |
| NDXP240509P17600000 | 2024-05-03 2:35PM EDT | 2024-05-09 | 36.50 | 28.80 | 31.70 | -223.83 | -85.98% | 10 | 12 | 14.08% |
| NDXP240510P17600000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 56.65 | 39.50 | 42.70 | -313.25 | -84.69% | 6 | 59 | 14.65% |
| NDXP240514P17600000 | 2024-05-03 9:40AM EDT | 2024-05-14 | 101.15 | 62.60 | 66.80 | -82.35 | -44.88% | 1 | 2 | 14.25% |
| NDXP240516P17600000 | 2024-04-26 10:30AM EDT | 2024-05-16 | 256.25 | 92.40 | 97.20 | 0.00 | - | 1 | 1 | 15.84% |
| NDX240517P17600000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 104.66 | 95.70 | 99.70 | -202.34 | -65.91% | 73 | 194 | 15.47% |
| NDXP240522P17600000 | 2024-04-22 3:04PM EDT | 2024-05-22 | 525.40 | 127.10 | 134.00 | 0.00 | - | - | 1 | 15.68% |
| NDXP240523P17600000 | 2024-05-01 10:20AM EDT | 2024-05-23 | 162.10 | 146.30 | 154.30 | -285.70 | -63.80% | 1 | 2 | 16.64% |
| NDXP240524P17600000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 191.63 | 152.80 | 162.00 | -262.12 | -57.77% | 1 | 5 | 16.73% |
| NDXP240529P17600000 | 2024-04-30 11:11AM EDT | 2024-05-29 | 305.70 | 169.10 | 177.40 | 0.00 | - | 10 | 10 | 15.92% |
| NDXP240531P17600000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 194.40 | 180.10 | 190.70 | -131.60 | -40.37% | 66 | 5 | 16.07% |
| NDXP240607P17600000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 224.45 | 214.40 | 222.70 | -168.54 | -42.89% | 1 | 1 | 15.92% |
| NDXP240614P17600000 | 2024-05-01 3:52PM EDT | 2024-06-14 | 505.00 | 249.60 | 258.30 | 0.00 | - | 4 | 5 | 16.10% |
| NDX240621P17600000 | 2024-04-26 12:34PM EDT | 2024-06-21 | 391.02 | 265.40 | 273.90 | 0.00 | - | 8 | 36 | 15.53% |
| NDXP240628P17600000 | 2024-05-03 11:03AM EDT | 2024-06-28 | 337.96 | 290.20 | 301.10 | -55.56 | -14.12% | 2 | 6 | 15.55% |
| NDX240719P17600000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 461.60 | 349.10 | 358.60 | 0.00 | - | 1 | 68 | 15.09% |
| NDX240816P17600000 | 2024-04-04 11:53AM EDT | 2024-08-16 | 413.90 | 430.60 | 441.10 | 0.00 | - | 1 | 1 | 15.15% |
| NDX240920P17600000 | 2024-04-09 11:02AM EDT | 2024-09-20 | 594.00 | 514.90 | 526.00 | 0.00 | - | 1 | 23 | 15.09% |
| NDXP240930P17600000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 780.05 | 536.70 | 548.80 | 0.00 | - | 14 | 5 | 15.09% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 15.59% |
| NDX241220P17600000 | 2024-03-01 10:35AM EDT | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | - | 2 | 2 | 15.58% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 23.41% |
© 2024 Yahoo. All rights reserved.