NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17750.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17750000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 183.20 | 175.00 | 191.10 | +132.30 | +259.92% | 40 | 65 | 16.47% |
| NDXP240507C17750000 | 2024-05-02 11:41AM EDT | 2024-05-07 | 41.40 | 194.40 | 209.70 | 0.00 | - | 2 | 2 | 17.07% |
| NDXP240508C17750000 | 2024-05-03 9:53AM EDT | 2024-05-08 | 228.00 | 212.50 | 227.90 | +152.70 | +202.79% | 15 | 15 | 17.65% |
| NDXP240509C17750000 | 2024-05-03 2:11PM EDT | 2024-05-09 | 244.00 | 232.40 | 247.50 | +150.53 | +161.05% | 2 | 7 | 18.41% |
| NDXP240510C17750000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 246.38 | 247.70 | 262.10 | +135.17 | +121.54% | 4 | 23 | 18.60% |
| NDXP240513C17750000 | 2024-04-25 9:31AM EDT | 2024-05-13 | 100.31 | 265.50 | 280.10 | 0.00 | - | - | 1 | 17.16% |
| NDXP240516C17750000 | 2024-04-26 2:09PM EDT | 2024-05-16 | 310.91 | 321.60 | 333.80 | 0.00 | - | 3 | 1 | 19.18% |
| NDX240517C17750000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 134.50 | 326.00 | 339.40 | 0.00 | - | 2 | 89 | 18.89% |
| NDXP240524C17750000 | 2024-04-29 10:30AM EDT | 2024-05-24 | 402.17 | 410.90 | 425.70 | 0.00 | - | 1 | 3 | 20.57% |
| NDXP240531C17750000 | 2024-04-29 2:48PM EDT | 2024-05-31 | 422.12 | 450.50 | 466.90 | 0.00 | - | 3 | 4 | 19.93% |
| NDX240621C17750000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 382.80 | 587.30 | 600.90 | 0.00 | - | 2 | 72 | 20.25% |
| NDXP240628C17750000 | 2024-02-07 3:15PM EDT | 2024-06-28 | 950.45 | 1,067.80 | 1,081.60 | 0.00 | - | 2 | 3 | 36.28% |
| NDX240719C17750000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 692.42 | 743.10 | 757.80 | 0.00 | - | 1 | 4 | 20.98% |
| NDX240816C17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 635.15 | 888.20 | 903.90 | 0.00 | - | 2 | 92 | 21.82% |
| NDX241220C17750000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 1,350.35 | 1,460.70 | 1,483.00 | 0.00 | - | 1 | 1 | 24.99% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17750000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 14.30 | 13.40 | 15.30 | -218.50 | -93.86% | 104 | 15 | 9.59% |
| NDXP240507P17750000 | 2024-05-03 1:27PM EDT | 2024-05-07 | 48.00 | 30.70 | 33.40 | -302.85 | -86.32% | 4 | 2 | 11.57% |
| NDXP240510P17750000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 75.45 | 70.50 | 78.20 | -351.53 | -82.33% | 9 | 22 | 13.94% |
| NDXP240513P17750000 | 2024-05-01 2:58PM EDT | 2024-05-13 | 276.53 | 85.50 | 93.80 | 0.00 | - | 2 | 8 | 13.09% |
| NDX240517P17750000 | 2024-05-01 12:31PM EDT | 2024-05-17 | 500.53 | 136.50 | 144.90 | 0.00 | - | 1 | 50 | 14.92% |
| NDXP240524P17750000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 467.39 | 199.70 | 210.10 | 0.00 | - | - | 1 | 16.12% |
| NDXP240531P17750000 | 2024-04-15 2:49PM EDT | 2024-05-31 | 465.15 | 228.20 | 240.00 | 0.00 | - | - | 1 | 15.51% |
| NDX240621P17750000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 329.66 | 315.80 | 324.60 | -239.79 | -42.11% | 2 | 30 | 15.02% |
| NDXP240628P17750000 | 2024-04-01 10:11AM EDT | 2024-06-28 | 318.50 | 653.40 | 662.70 | 0.00 | - | - | 1 | 26.27% |
| NDX240719P17750000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 517.20 | 399.90 | 410.00 | 0.00 | - | 1 | 3 | 14.62% |
| NDX240816P17750000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 850.71 | 481.70 | 492.60 | 0.00 | - | 2 | 4 | 14.70% |
© 2024 Yahoo. All rights reserved.