NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17925.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17925000 | 2024-05-01 10:54AM EDT | 2024-05-07 | 101.00 | 78.60 | 89.80 | +72.61 | +255.76% | 10 | 61 | 14.18% |
| NDXP240508C17925000 | 2024-05-03 10:04AM EDT | 2024-05-08 | 89.24 | 101.40 | 112.80 | +59.19 | +196.97% | 1 | 80 | 15.45% |
| NDXP240509C17925000 | 2024-05-03 3:33PM EDT | 2024-05-09 | 120.90 | 122.50 | 133.80 | +84.18 | +229.25% | 2 | 21 | 16.41% |
| NDXP240510C17925000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 143.20 | 138.80 | 149.80 | +105.95 | +284.43% | 3 | 15 | 16.81% |
| NDXP240513C17925000 | 2024-05-02 3:53PM EDT | 2024-05-13 | 62.44 | 157.80 | 169.00 | 0.00 | - | 2 | 3 | 15.69% |
| NDXP240516C17925000 | 2024-05-03 3:16PM EDT | 2024-05-16 | 220.20 | 215.90 | 226.50 | +63.40 | +40.43% | 1 | 2 | 18.04% |
| NDX240517C17925000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 221.35 | 220.90 | 232.10 | +115.75 | +109.61% | 5 | 20 | 17.78% |
| NDXP240522C17925000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 242.00 | 267.40 | 275.90 | 0.00 | - | 1 | 1 | 17.95% |
| NDXP240524C17925000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 255.62 | 312.70 | 319.80 | +46.97 | +22.51% | 1 | 8 | 19.64% |
| NDXP240531C17925000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 311.97 | 345.70 | 361.10 | +151.92 | +94.92% | 2 | 1 | 19.10% |
| NDXP240607C17925000 | 2024-04-29 9:58AM EDT | 2024-06-07 | 370.57 | 397.50 | 409.00 | 0.00 | - | 2 | 4 | 19.25% |
| NDX240621C17925000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 299.50 | 482.70 | 495.00 | 0.00 | - | 2 | 16 | 19.56% |
| NDXP240628C17925000 | 2024-03-14 2:18PM EDT | 2024-06-28 | 924.40 | 778.20 | 793.30 | 0.00 | - | 1 | 1 | 28.97% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 945.40 | 637.70 | 651.60 | 0.00 | - | - | 1 | 20.38% |
| NDX240816C17925000 | 2024-04-19 11:48AM EDT | 2024-08-16 | 561.80 | 782.60 | 796.70 | 0.00 | - | 12 | 32 | 21.24% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17925000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 64.87 | 58.30 | 71.70 | -621.03 | -90.54% | 180 | 1 | 8.16% |
| NDXP240507P17925000 | 2024-05-03 3:55PM EDT | 2024-05-07 | 105.90 | 83.30 | 95.00 | -293.29 | -73.47% | 5 | 3 | 10.26% |
| NDXP240508P17925000 | 2024-04-25 1:40PM EDT | 2024-05-08 | 563.14 | 103.30 | 115.30 | 0.00 | - | 1 | 2 | 11.63% |
| NDXP240510P17925000 | 2024-05-01 1:18PM EDT | 2024-05-10 | 633.66 | 133.30 | 144.60 | 0.00 | - | 2 | 4 | 12.81% |
| NDX240517P17925000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 218.52 | 204.00 | 214.80 | -155.51 | -41.58% | 5 | 14 | 14.10% |
| NDX240621P17925000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 543.10 | 383.70 | 393.70 | 0.00 | - | 2 | 6 | 14.38% |
| NDX240719P17925000 | 2024-03-21 11:49AM EDT | 2024-07-19 | 428.50 | 1,040.00 | 1,055.30 | 0.00 | - | - | 1 | 31.67% |
| NDX240816P17925000 | 2024-04-15 1:36PM EDT | 2024-08-16 | 740.00 | 547.40 | 559.20 | 0.00 | - | 1 | 20 | 14.15% |
© 2024 Yahoo. All rights reserved.