NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17850.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17850000 | 2024-05-03 3:11PM EDT | 2024-05-06 | 86.63 | 96.90 | 112.20 | +69.58 | +408.09% | 59 | 5 | 13.98% |
| NDXP240507C17850000 | 2024-05-03 10:45AM EDT | 2024-05-07 | 85.92 | 121.30 | 135.50 | +47.89 | +125.93% | 15 | 21 | 15.27% |
| NDXP240508C17850000 | 2024-05-03 11:33AM EDT | 2024-05-08 | 130.60 | 143.70 | 157.20 | +92.47 | +242.51% | 10 | 1 | 16.28% |
| NDXP240510C17850000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 195.00 | 181.40 | 194.00 | +109.80 | +128.87% | 18 | 23 | 17.50% |
| NDX240517C17850000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 255.83 | 263.60 | 275.50 | +118.43 | +86.19% | 18 | 33 | 18.23% |
| NDXP240522C17850000 | 2024-04-26 12:01PM EDT | 2024-05-22 | 292.50 | 309.60 | 319.30 | 0.00 | - | 2 | 2 | 18.35% |
| NDXP240524C17850000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 169.20 | 355.80 | 363.00 | 0.00 | - | 2 | 3 | 20.01% |
| NDXP240531C17850000 | 2024-04-30 10:02AM EDT | 2024-05-31 | 370.10 | 388.50 | 404.60 | 0.00 | - | 2 | 3 | 19.44% |
| NDXP240607C17850000 | 2024-04-30 12:00PM EDT | 2024-06-07 | 354.70 | 440.90 | 452.70 | 0.00 | - | 1 | 0 | 19.57% |
| NDX240621C17850000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 312.00 | 526.20 | 539.10 | 0.00 | - | 1 | 132 | 19.85% |
| NDX240719C17850000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,035.30 | 681.80 | 696.20 | 0.00 | - | - | 2 | 20.63% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17850000 | 2024-05-03 3:02PM EDT | 2024-05-07 | 74.05 | 53.60 | 62.90 | -303.61 | -80.39% | 7 | 1 | 10.95% |
| NDXP240508P17850000 | 2024-05-03 3:31PM EDT | 2024-05-08 | 88.19 | 72.60 | 82.80 | -303.76 | -77.50% | 3 | 1 | 12.21% |
| NDXP240510P17850000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 117.24 | 102.80 | 111.90 | -434.81 | -78.76% | 13 | 3 | 13.30% |
| NDX240517P17850000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 185.90 | 172.80 | 182.10 | -173.90 | -48.33% | 17 | 27 | 14.46% |
| NDX240621P17850000 | 2024-04-30 10:27AM EDT | 2024-06-21 | 477.80 | 353.30 | 362.80 | 0.00 | - | 5 | 187 | 14.66% |
| NDXP240628P17850000 | 2024-03-22 9:52AM EDT | 2024-06-28 | 395.08 | 960.20 | 979.00 | 0.00 | - | 2 | 2 | 35.82% |
| NDX240719P17850000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 559.00 | 436.60 | 447.50 | 0.00 | - | 1 | 14 | 14.29% |
© 2024 Yahoo. All rights reserved.