NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17950.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17950000 | 2024-05-03 4:02PM EDT | 2024-05-06 | 41.09 | 41.20 | 52.40 | +26.66 | +184.75% | 23 | 14 | 12.11% |
| NDXP240507C17950000 | 2024-05-03 3:02PM EDT | 2024-05-07 | 67.06 | 66.60 | 77.00 | +47.51 | +243.02% | 23 | 62 | 13.89% |
| NDXP240508C17950000 | 2024-05-03 3:44PM EDT | 2024-05-08 | 89.68 | 89.30 | 100.10 | +61.26 | +215.55% | 1 | 82 | 15.24% |
| NDXP240509C17950000 | 2024-05-02 3:54PM EDT | 2024-05-09 | 37.30 | 109.80 | 120.50 | 0.00 | - | 2 | 2 | 16.17% |
| NDXP240510C17950000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 130.34 | 126.00 | 136.40 | +81.59 | +167.36% | 72 | 27 | 16.59% |
| NDXP240513C17950000 | 2024-05-01 3:52PM EDT | 2024-05-13 | 44.08 | 144.80 | 155.60 | 0.00 | - | 1 | 2 | 15.52% |
| NDXP240516C17950000 | 2024-05-02 10:30AM EDT | 2024-05-16 | 69.50 | 202.60 | 212.90 | 0.00 | - | 1 | 3 | 17.89% |
| NDX240517C17950000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 207.92 | 210.60 | 218.60 | +134.14 | +181.81% | 3 | 220 | 17.64% |
| NDXP240522C17950000 | 2024-04-29 9:55AM EDT | 2024-05-22 | 231.89 | 253.80 | 262.10 | 0.00 | - | 12 | 10 | 17.82% |
| NDXP240524C17950000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 260.08 | 299.10 | 305.90 | -5.92 | -2.23% | 2 | 14 | 19.52% |
| NDXP240531C17950000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 248.60 | 332.50 | 347.10 | 0.00 | - | 1 | 2 | 18.99% |
| NDXP240607C17950000 | 2024-04-18 10:58AM EDT | 2024-06-07 | 365.80 | 383.90 | 394.90 | 0.00 | - | - | 2 | 19.14% |
| NDX240621C17950000 | 2024-04-19 9:54AM EDT | 2024-06-21 | 346.18 | 468.70 | 480.70 | 0.00 | - | 50 | 45 | 19.46% |
| NDXP240628C17950000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 850.30 | 512.10 | 525.40 | 0.00 | - | 1 | 2 | 19.80% |
| NDX240719C17950000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 929.30 | 623.30 | 637.10 | 0.00 | - | - | 1 | 20.29% |
| NDX240816C17950000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 732.50 | 768.10 | 782.10 | 0.00 | - | 2 | 2 | 21.16% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P17950000 | 2024-05-03 3:58PM EDT | 2024-05-06 | 97.75 | 70.00 | 84.60 | -296.77 | -75.22% | 8 | 2 | 7.63% |
| NDXP240507P17950000 | 2024-05-03 10:44AM EDT | 2024-05-07 | 150.00 | 95.00 | 108.00 | -264.40 | -63.80% | 2 | 14 | 9.98% |
| NDXP240510P17950000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 158.75 | 144.90 | 156.80 | -496.96 | -75.79% | 1 | 1 | 12.63% |
| NDXP240513P17950000 | 2024-04-23 10:17AM EDT | 2024-05-13 | 615.90 | 161.60 | 172.90 | 0.00 | - | - | 1 | 11.95% |
| NDX240517P17950000 | 2024-05-03 11:59AM EDT | 2024-05-17 | 245.50 | 215.30 | 226.60 | -262.52 | -51.68% | 1 | 20 | 13.97% |
| NDXP240524P17950000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 983.43 | 286.40 | 291.50 | 0.00 | - | 31 | 29 | 15.21% |
| NDX240621P17950000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 555.40 | 394.00 | 404.70 | 0.00 | - | 2 | 114 | 14.30% |
| NDXP240628P17950000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 651.15 | 418.80 | 431.90 | 0.00 | - | 3 | 5 | 14.35% |
| NDX240719P17950000 | 2024-03-22 10:26AM EDT | 2024-07-19 | 477.10 | 1,055.30 | 1,070.70 | 0.00 | - | 1 | 4 | 31.73% |
© 2024 Yahoo. All rights reserved.