NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17725.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17725000 | 2024-05-03 11:53AM EDT | 2024-05-06 | 185.08 | 196.30 | 212.40 | +129.78 | +234.68% | 5 | 11 | 17.11% |
| NDXP240507C17725000 | 2024-05-02 3:59PM EDT | 2024-05-07 | 74.30 | 214.60 | 230.00 | 0.00 | - | 2 | 22 | 17.57% |
| NDXP240510C17725000 | 2024-05-03 9:59AM EDT | 2024-05-10 | 273.79 | 265.60 | 280.60 | +164.44 | +150.38% | 1 | 94 | 18.91% |
| NDX240517C17725000 | 2024-05-02 4:00PM EDT | 2024-05-17 | 186.52 | 342.90 | 356.40 | 0.00 | - | 1 | 21 | 19.07% |
| NDXP240531C17725000 | 2024-04-29 10:58AM EDT | 2024-05-31 | 443.64 | 466.60 | 483.20 | 0.00 | - | 1 | 5 | 20.06% |
| NDXP240607C17725000 | 2024-04-18 3:22PM EDT | 2024-06-07 | 415.25 | 517.60 | 530.60 | 0.00 | - | - | 1 | 20.13% |
| NDX240621C17725000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 408.22 | 603.10 | 616.80 | 0.00 | - | 4 | 7 | 20.35% |
| NDX240719C17725000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,120.60 | 758.80 | 773.70 | 0.00 | - | - | 1 | 21.08% |
| NDX240816C17725000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 635.30 | 903.80 | 919.60 | 0.00 | - | 1 | 5 | 21.90% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17725000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 11.63 | 10.30 | 11.90 | -388.44 | -97.09% | 27 | 1 | 9.77% |
| NDXP240507P17725000 | 2024-05-03 12:48PM EDT | 2024-05-07 | 44.05 | 26.00 | 28.50 | -352.20 | -88.88% | 5 | 1 | 11.77% |
| NDXP240510P17725000 | 2024-05-02 4:10PM EDT | 2024-05-10 | 270.27 | 65.50 | 69.80 | 0.00 | - | 1 | 1 | 13.93% |
| NDXP240513P17725000 | 2024-05-03 3:12PM EDT | 2024-05-13 | 92.40 | 78.50 | 86.50 | -190.91 | -67.39% | 3 | 7 | 13.23% |
| NDX240517P17725000 | 2024-05-03 9:53AM EDT | 2024-05-17 | 154.87 | 128.60 | 136.60 | -339.42 | -68.67% | 1 | 22 | 15.03% |
| NDXP240523P17725000 | 2024-04-26 12:27PM EDT | 2024-05-23 | 329.50 | 184.50 | 193.40 | 0.00 | - | 1 | 1 | 16.13% |
| NDXP240524P17725000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 454.22 | 191.30 | 201.30 | 0.00 | - | - | 1 | 16.22% |
| NDXP240531P17725000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 269.23 | 219.30 | 231.10 | -488.04 | -64.45% | 4 | 2 | 15.60% |
| NDX240621P17725000 | 2024-05-02 1:02PM EDT | 2024-06-21 | 556.20 | 307.00 | 315.80 | 0.00 | - | 2 | 9 | 15.11% |
| NDXP240628P17725000 | 2024-04-15 12:37PM EDT | 2024-06-28 | 456.74 | 331.40 | 343.30 | 0.00 | - | 1 | 1 | 15.14% |
| NDX240719P17725000 | 2024-04-11 11:32AM EDT | 2024-07-19 | 453.10 | 390.90 | 401.00 | 0.00 | - | 4 | 17 | 14.70% |
| NDX240816P17725000 | 2024-03-25 10:29AM EDT | 2024-08-16 | 476.20 | 674.50 | 679.50 | 0.00 | - | 1 | 1 | 19.95% |
© 2024 Yahoo. All rights reserved.