NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17875.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17875000 | 2024-05-03 3:07PM EDT | 2024-05-06 | 78.05 | 80.00 | 95.70 | +54.53 | +231.85% | 58 | 7 | 13.54% |
| NDXP240507C17875000 | 2024-05-03 10:40AM EDT | 2024-05-07 | 98.00 | 105.90 | 119.00 | +18.92 | +23.93% | 23 | 21 | 14.85% |
| NDXP240508C17875000 | 2024-05-02 3:45PM EDT | 2024-05-08 | 44.60 | 128.80 | 141.60 | 0.00 | - | 2 | 1 | 15.99% |
| NDXP240510C17875000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 163.20 | 166.60 | 178.20 | +115.35 | +241.07% | 7 | 1 | 17.22% |
| NDX240517C17875000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 251.92 | 249.20 | 260.50 | +123.32 | +95.89% | 13 | 13 | 18.07% |
| NDXP240524C17875000 | 2024-04-25 3:07PM EDT | 2024-05-24 | 213.70 | 341.10 | 348.20 | 0.00 | - | 1 | 8 | 19.88% |
| NDXP240607C17875000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 430.34 | 426.20 | 437.90 | +87.94 | +25.68% | 3 | 0 | 19.46% |
| NDX240621C17875000 | 2024-04-29 11:45AM EDT | 2024-06-21 | 483.54 | 511.50 | 524.10 | 0.00 | - | 30 | 47 | 19.75% |
| NDXP240628C17875000 | 2024-04-08 12:31PM EDT | 2024-06-28 | 864.46 | 555.90 | 568.90 | 0.00 | - | - | 2 | 20.07% |
| NDX240719C17875000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 422.60 | 666.90 | 681.10 | 0.00 | - | - | 1 | 20.55% |
| NDX240816C17875000 | 2024-04-16 9:39AM EDT | 2024-08-16 | 882.60 | 812.00 | 827.10 | 0.00 | - | - | 1 | 21.41% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P17875000 | 2024-05-03 2:34PM EDT | 2024-05-10 | 127.70 | 115.00 | 122.00 | -534.40 | -80.71% | 4 | 3 | 13.13% |
| NDX240517P17875000 | 2024-04-29 2:00PM EDT | 2024-05-17 | 314.50 | 182.60 | 192.80 | 0.00 | - | 1 | 15 | 14.36% |
| NDX240621P17875000 | 2024-04-30 10:26AM EDT | 2024-06-21 | 486.60 | 362.90 | 373.10 | 0.00 | - | 1 | 53 | 14.58% |
| NDXP240628P17875000 | 2024-03-22 9:52AM EDT | 2024-06-28 | 403.04 | 975.90 | 994.90 | 0.00 | - | 1 | 1 | 35.92% |
| NDX240719P17875000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 562.00 | 446.40 | 457.30 | 0.00 | - | 1 | 3 | 14.20% |
© 2024 Yahoo. All rights reserved.