NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17700.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17700000 | 2024-05-03 11:53AM EDT | 2024-05-06 | 204.98 | 218.50 | 235.20 | +132.88 | +184.30% | 6 | 16 | 17.96% |
| NDXP240507C17700000 | 2024-05-01 11:24AM EDT | 2024-05-07 | 60.05 | 235.50 | 251.50 | 0.00 | - | 21 | 22 | 18.19% |
| NDXP240509C17700000 | 2024-05-03 9:48AM EDT | 2024-05-09 | 273.20 | 269.90 | 285.80 | +145.80 | +114.44% | 1 | 8 | 19.12% |
| NDXP240510C17700000 | 2024-05-03 12:40PM EDT | 2024-05-10 | 283.50 | 284.30 | 299.20 | +151.90 | +115.43% | 19 | 11 | 19.19% |
| NDXP240513C17700000 | 2024-05-01 2:28PM EDT | 2024-05-13 | 130.75 | 301.10 | 316.50 | 0.00 | - | 2 | 6 | 17.64% |
| NDX240517C17700000 | 2024-05-02 4:14PM EDT | 2024-05-17 | 197.10 | 360.10 | 373.80 | 0.00 | - | 28 | 89 | 19.25% |
| NDXP240524C17700000 | 2024-05-03 12:57PM EDT | 2024-05-24 | 419.05 | 443.50 | 458.80 | +103.25 | +32.69% | 1 | 11 | 20.86% |
| NDXP240530C17700000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 455.20 | 472.00 | 488.30 | 0.00 | - | 1 | 5 | 19.96% |
| NDXP240531C17700000 | 2024-04-30 10:50AM EDT | 2024-05-31 | 441.67 | 482.90 | 499.50 | 0.00 | - | 12 | 10 | 20.18% |
| NDXP240607C17700000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 305.80 | 534.20 | 546.90 | 0.00 | - | 1 | 4 | 20.24% |
| NDX240621C17700000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 619.50 | 619.20 | 633.00 | +212.40 | +52.17% | 10 | 152 | 20.46% |
| NDXP240628C17700000 | 2024-05-03 11:32AM EDT | 2024-06-28 | 635.22 | 659.40 | 677.80 | -271.88 | -29.97% | 2 | 3 | 20.76% |
| NDX240719C17700000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 734.64 | 774.70 | 789.70 | 0.00 | - | 1 | 2 | 21.17% |
| NDX240816C17700000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 669.36 | 919.60 | 935.60 | 0.00 | - | 4 | 5 | 21.98% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 27.95% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 1,491.90 | 1,514.30 | 0.00 | - | 18 | 28 | 25.12% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 1,610.30 | 1,600.10 | 1,625.10 | -161.85 | -9.13% | 1 | 1 | 25.59% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 20.38% |
| NDX251219C17700000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,112.25 | 2,184.40 | 2,734.40 | 0.00 | - | 1 | 10 | 29.26% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17700000 | 2024-05-03 10:58AM EDT | 2024-05-07 | 29.00 | 22.00 | 24.30 | -345.45 | -92.26% | 40 | 2 | 11.98% |
| NDXP240508P17700000 | 2024-05-03 4:04PM EDT | 2024-05-08 | 39.00 | 34.90 | 37.80 | -199.77 | -83.67% | 6 | 2 | 12.91% |
| NDXP240509P17700000 | 2024-05-03 2:58PM EDT | 2024-05-09 | 58.03 | 46.20 | 50.00 | -192.17 | -76.81% | 7 | 2 | 13.46% |
| NDXP240510P17700000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 62.30 | 59.30 | 63.40 | -196.50 | -75.93% | 15 | 34 | 14.08% |
| NDXP240514P17700000 | 2024-05-03 11:58AM EDT | 2024-05-14 | 107.53 | 85.40 | 93.30 | -585.57 | -84.49% | 2 | 2 | 13.97% |
| NDXP240515P17700000 | 2024-05-03 2:17PM EDT | 2024-05-15 | 121.00 | 107.40 | 115.90 | -182.47 | -60.13% | 4 | 4 | 15.29% |
| NDXP240516P17700000 | 2024-04-19 11:01AM EDT | 2024-05-16 | 602.20 | 116.60 | 125.20 | 0.00 | - | 3 | 0 | 15.43% |
| NDX240517P17700000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 126.17 | 123.90 | 127.50 | -180.58 | -58.87% | 5 | 32 | 15.05% |
| NDXP240522P17700000 | 2024-04-26 10:30AM EDT | 2024-05-22 | 328.82 | 155.80 | 164.10 | 0.00 | - | 3 | 2 | 15.31% |
| NDXP240524P17700000 | 2024-05-03 1:22PM EDT | 2024-05-24 | 206.00 | 182.90 | 192.90 | -122.10 | -37.21% | 1 | 3 | 16.33% |
| NDXP240530P17700000 | 2024-04-26 1:39PM EDT | 2024-05-30 | 331.40 | 207.80 | 217.60 | 0.00 | - | 11 | 11 | 15.72% |
| NDXP240531P17700000 | 2024-05-03 12:06PM EDT | 2024-05-31 | 233.50 | 212.70 | 220.60 | -137.27 | -37.02% | 43 | 42 | 15.60% |
| NDXP240607P17700000 | 2024-04-26 12:23PM EDT | 2024-06-07 | 387.93 | 246.40 | 255.10 | 0.00 | - | 2 | 2 | 15.56% |
| NDXP240614P17700000 | 2024-04-19 12:00PM EDT | 2024-06-14 | 760.59 | 282.30 | 291.40 | 0.00 | - | 4 | 2 | 15.75% |
| NDX240621P17700000 | 2024-05-03 11:56AM EDT | 2024-06-21 | 315.75 | 297.90 | 306.90 | -153.83 | -32.76% | 1 | 118 | 15.19% |
| NDXP240628P17700000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 354.99 | 322.80 | 334.50 | -64.26 | -15.33% | 1 | 11 | 15.22% |
| NDX240719P17700000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 500.20 | 382.10 | 392.30 | 0.00 | - | 2 | 6 | 14.78% |
| NDX240816P17700000 | 2024-04-29 2:16PM EDT | 2024-08-16 | 561.30 | 464.10 | 474.90 | 0.00 | - | 1 | 0 | 14.85% |
| NDX240920P17700000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 579.00 | 547.90 | 559.30 | -196.50 | -25.34% | 2 | 18 | 14.80% |
| NDX241220P17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 913.22 | 755.10 | 772.20 | 0.00 | - | 18 | 29 | 15.32% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 16.85% |
© 2024 Yahoo. All rights reserved.