NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17825.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17825000 | 2024-05-03 3:58PM EDT | 2024-05-06 | 101.13 | 114.70 | 129.90 | +69.79 | +222.69% | 68 | 11 | 14.45% |
| NDXP240507C17825000 | 2024-05-03 11:30AM EDT | 2024-05-07 | 143.78 | 138.80 | 152.80 | +115.88 | +415.34% | 14 | 31 | 15.68% |
| NDXP240510C17825000 | 2024-05-03 2:11PM EDT | 2024-05-10 | 206.95 | 196.90 | 210.10 | +143.04 | +223.81% | 3 | 80 | 17.76% |
| NDX240517C17825000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 273.35 | 279.20 | 290.80 | +142.32 | +108.62% | 5 | 11 | 18.39% |
| NDXP240524C17825000 | 2024-04-17 2:44PM EDT | 2024-05-24 | 387.52 | 370.90 | 378.20 | 0.00 | - | 1 | 1 | 20.15% |
| NDXP240607C17825000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 371.11 | 455.40 | 467.80 | 0.00 | - | 1 | 1 | 19.68% |
| NDX240621C17825000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 348.00 | 541.20 | 554.20 | 0.00 | - | 3 | 40 | 19.95% |
| NDXP240628C17825000 | 2024-05-03 11:06AM EDT | 2024-06-28 | 544.27 | 585.70 | 599.00 | +155.59 | +40.03% | 4 | 3 | 20.27% |
| NDX240719C17825000 | 2024-04-11 10:15AM EDT | 2024-07-19 | 951.40 | 696.90 | 711.10 | 0.00 | - | 1 | 2 | 20.71% |
| NDX240816C17825000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 801.20 | 842.00 | 857.40 | 0.00 | - | 1 | 9 | 21.57% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17825000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 28.72 | 27.60 | 30.30 | -458.79 | -94.11% | 74 | 9 | 8.87% |
| NDXP240508P17825000 | 2024-05-03 11:54AM EDT | 2024-05-08 | 94.96 | 64.10 | 73.50 | -247.42 | -72.26% | 11 | 5 | 12.36% |
| NDXP240510P17825000 | 2024-05-02 4:10PM EDT | 2024-05-10 | 126.00 | 93.90 | 102.60 | -210.12 | -62.51% | 2 | 2 | 13.47% |
| NDX240517P17825000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 229.00 | 163.20 | 172.40 | -118.70 | -34.14% | 1 | 9 | 14.60% |
| NDXP240524P17825000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 447.20 | 233.70 | 238.20 | 0.00 | - | 2 | 3 | 15.79% |
| NDX240621P17825000 | 2024-04-30 11:26AM EDT | 2024-06-21 | 504.97 | 343.10 | 353.00 | 0.00 | - | 20 | 37 | 14.76% |
| NDX240719P17825000 | 2024-04-30 1:55PM EDT | 2024-07-19 | 600.90 | 427.30 | 437.90 | 0.00 | - | 2 | 3 | 14.37% |
| NDX240816P17825000 | 2024-05-03 1:10PM EDT | 2024-08-16 | 530.85 | 509.00 | 520.20 | -57.05 | -9.70% | 1 | 2 | 14.47% |
© 2024 Yahoo. All rights reserved.