NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17800.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17800000 | 2024-05-03 3:54PM EDT | 2024-05-06 | 126.43 | 133.90 | 149.30 | +90.98 | +256.64% | 87 | 45 | 15.06% |
| NDXP240510C17800000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 220.00 | 213.40 | 225.00 | +123.00 | +126.80% | 48 | 37 | 17.84% |
| NDXP240513C17800000 | 2024-05-02 3:06PM EDT | 2024-05-13 | 113.18 | 231.90 | 245.50 | 0.00 | - | 3 | 5 | 16.70% |
| NDXP240514C17800000 | 2024-05-02 2:35PM EDT | 2024-05-14 | 225.00 | 248.70 | 262.20 | +108.45 | +93.05% | 1 | 4 | 17.29% |
| NDXP240515C17800000 | 2024-05-01 12:15PM EDT | 2024-05-15 | 97.95 | 272.80 | 286.30 | 0.00 | - | 1 | 54 | 18.45% |
| NDX240517C17800000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 288.49 | 294.40 | 306.60 | +148.71 | +106.39% | 10 | 116 | 18.55% |
| NDXP240520C17800000 | 2024-04-23 9:34AM EDT | 2024-05-20 | 173.15 | 317.70 | 327.80 | 0.00 | - | - | 1 | 18.23% |
| NDXP240522C17800000 | 2024-05-03 11:44AM EDT | 2024-05-22 | 325.90 | 341.00 | 350.20 | +5.00 | +1.56% | 1 | 3 | 18.63% |
| NDXP240524C17800000 | 2024-05-03 12:53PM EDT | 2024-05-24 | 360.10 | 386.20 | 393.70 | +180.38 | +100.37% | 6 | 1 | 20.28% |
| NDXP240530C17800000 | 2024-04-25 2:29PM EDT | 2024-05-30 | 255.38 | 408.10 | 424.30 | 0.00 | - | - | 2 | 19.48% |
| NDXP240531C17800000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 407.50 | 419.00 | 435.20 | +191.96 | +89.06% | 11 | 10 | 19.68% |
| NDXP240607C17800000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 383.93 | 470.40 | 483.10 | 0.00 | - | 1 | 1 | 19.79% |
| NDXP240614C17800000 | 2024-04-26 10:40AM EDT | 2024-06-14 | 476.94 | 522.50 | 535.50 | 0.00 | - | 1 | 1 | 20.24% |
| NDX240621C17800000 | 2024-05-03 2:00PM EDT | 2024-06-21 | 546.82 | 556.30 | 569.50 | +194.02 | +54.99% | 30 | 54 | 20.04% |
| NDXP240628C17800000 | 2024-05-03 11:06AM EDT | 2024-06-28 | 558.63 | 600.90 | 614.30 | +158.29 | +39.54% | 4 | 53 | 20.36% |
| NDX240719C17800000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 675.85 | 712.10 | 726.40 | 0.00 | - | 1 | 36 | 20.80% |
| NDX240816C17800000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 815.50 | 857.30 | 872.00 | 0.00 | - | 1 | 10 | 21.63% |
| NDX240920C17800000 | 2024-04-19 10:30AM EDT | 2024-09-20 | 792.90 | 1,020.30 | 1,036.50 | 0.00 | - | 2 | 3 | 22.47% |
| NDX241220C17800000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,642.70 | 1,923.10 | 1,946.70 | 0.00 | - | 1 | 21 | 33.66% |
| NDX250117C17800000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 1,877.62 | 1,452.50 | 1,475.30 | 0.00 | - | 1 | 1 | 23.87% |
| NDX251219C17800000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,059.75 | 2,134.20 | 2,684.20 | 0.00 | - | 2 | 3 | 29.18% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17800000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 22.95 | 21.90 | 24.30 | -637.15 | -96.52% | 69 | 1 | 9.13% |
| NDXP240507P17800000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 54.20 | 42.40 | 45.60 | -609.25 | -91.83% | 6 | 3 | 11.17% |
| NDXP240508P17800000 | 2024-05-03 3:06PM EDT | 2024-05-08 | 67.45 | 56.70 | 64.90 | -256.70 | -79.19% | 4 | 6 | 12.49% |
| NDXP240509P17800000 | 2024-05-03 10:08AM EDT | 2024-05-09 | 130.88 | 70.20 | 79.10 | -101.20 | -43.61% | 1 | 3 | 13.04% |
| NDXP240510P17800000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 90.90 | 85.60 | 93.80 | -256.68 | -73.85% | 35 | 21 | 13.63% |
| NDXP240515P17800000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 155.25 | 140.30 | 149.50 | -363.90 | -70.10% | 2 | 11 | 14.84% |
| NDXP240516P17800000 | 2024-05-01 3:11PM EDT | 2024-05-16 | 202.82 | 149.80 | 158.80 | -126.71 | -38.45% | 1 | 3 | 14.96% |
| NDX240517P17800000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 159.67 | 153.80 | 162.90 | -223.63 | -58.34% | 35 | 58 | 14.71% |
| NDXP240521P17800000 | 2024-04-29 11:34AM EDT | 2024-05-21 | 323.70 | 181.20 | 190.20 | 0.00 | - | 1 | 2 | 14.73% |
| NDXP240522P17800000 | 2024-04-23 3:30PM EDT | 2024-05-22 | 494.20 | 190.00 | 199.30 | 0.00 | - | - | 2 | 14.90% |
| NDXP240524P17800000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 241.22 | 224.10 | 228.50 | -289.67 | -54.56% | 1 | 5 | 15.90% |
| NDXP240528P17800000 | 2024-05-03 1:41PM EDT | 2024-05-28 | 252.68 | 228.50 | 238.20 | -261.72 | -50.88% | 1 | 1 | 15.10% |
| NDXP240530P17800000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 619.80 | 242.60 | 253.90 | 0.00 | - | 10 | 13 | 15.35% |
| NDXP240531P17800000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 275.85 | 246.90 | 258.60 | -116.75 | -29.74% | 3 | 6 | 15.31% |
| NDX240621P17800000 | 2024-05-02 12:26PM EDT | 2024-06-21 | 598.25 | 334.10 | 343.30 | 0.00 | - | 1 | 41 | 14.84% |
| NDXP240628P17800000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 393.53 | 358.80 | 371.00 | -159.12 | -28.79% | 1 | 59 | 14.88% |
| NDX240719P17800000 | 2024-04-29 1:58PM EDT | 2024-07-19 | 508.95 | 418.30 | 428.40 | 0.00 | - | 1 | 9 | 14.46% |
| NDX240816P17800000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 511.95 | 627.80 | 637.30 | 0.00 | - | 1 | 1 | 17.87% |
| NDX240920P17800000 | 2024-04-18 12:27PM EDT | 2024-09-20 | 855.00 | 583.10 | 595.00 | 0.00 | - | 2 | 16 | 14.51% |
| NDXP240930P17800000 | 2024-01-24 11:52AM EDT | 2024-09-30 | 860.85 | 736.80 | 751.80 | 0.00 | - | - | 1 | 17.47% |
| NDX241018P17800000 | 2024-04-10 10:34AM EDT | 2024-10-18 | 691.80 | 645.30 | 657.80 | 0.00 | - | 1 | 0 | 14.55% |
| NDX241220P17800000 | 2024-02-28 11:15AM EDT | 2024-12-20 | 906.00 | 782.00 | 791.20 | 0.00 | - | 1 | 4 | 14.78% |
| NDXP241231P17800000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 914.80 | 890.80 | 912.80 | 0.00 | - | 6 | 6 | 16.54% |
| NDX250117P17800000 | 2024-02-28 1:34PM EDT | 2025-01-17 | 929.30 | 815.80 | 832.90 | 0.00 | - | - | 2 | 14.65% |
| NDX251219P17800000 | 2024-01-25 11:58AM EDT | 2025-12-19 | 1,449.25 | 1,220.00 | 1,408.00 | 0.00 | - | 2 | 0 | 16.03% |
© 2024 Yahoo. All rights reserved.