NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17975.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C17975000 | 2024-05-03 3:57PM EDT | 2024-05-06 | 26.56 | 31.20 | 40.10 | +14.43 | +118.96% | 13 | 3 | 11.53% |
| NDXP240510C17975000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 118.19 | 113.80 | 123.90 | +91.18 | +337.58% | 1 | 13 | 16.41% |
| NDXP240516C17975000 | 2024-05-03 9:59AM EDT | 2024-05-16 | 195.95 | 189.60 | 199.90 | +130.83 | +200.91% | 1 | 8 | 17.75% |
| NDX240517C17975000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 89.23 | 195.00 | 205.40 | 0.00 | - | 1 | 14 | 17.50% |
| NDXP240522C17975000 | 2024-04-26 12:18PM EDT | 2024-05-22 | 236.50 | 240.70 | 248.70 | 0.00 | - | 4 | 4 | 17.70% |
| NDXP240524C17975000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 248.00 | 285.70 | 292.40 | +70.75 | +39.92% | 2 | 7 | 19.39% |
| NDXP240531C17975000 | 2024-05-03 10:24AM EDT | 2024-05-31 | 285.53 | 318.80 | 333.50 | +47.43 | +19.92% | 2 | 4 | 18.88% |
| NDX240621C17975000 | 2024-04-23 11:43AM EDT | 2024-06-21 | 341.75 | 454.90 | 466.70 | 0.00 | - | 1 | 2 | 19.37% |
| NDX240719C17975000 | 2024-04-10 1:24PM EDT | 2024-07-19 | 850.70 | 609.10 | 622.80 | 0.00 | - | - | 2 | 20.21% |
| NDX240816C17975000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 612.60 | 753.70 | 768.30 | 0.00 | - | 1 | 3 | 21.11% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17975000 | 2024-04-17 10:55AM EDT | 2024-05-07 | 487.82 | 108.30 | 122.10 | 0.00 | - | 2 | 10 | 9.66% |
| NDXP240510P17975000 | 2024-04-23 10:17AM EDT | 2024-05-10 | 628.69 | 157.60 | 169.30 | 0.00 | - | 1 | 1 | 12.38% |
| NDXP240513P17975000 | 2024-04-23 10:17AM EDT | 2024-05-13 | 634.42 | 174.20 | 185.60 | 0.00 | - | - | 1 | 11.78% |
| NDX240517P17975000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 509.32 | 227.20 | 238.80 | 0.00 | - | 1 | 17 | 13.83% |
| NDXP240522P17975000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 464.55 | 264.20 | 274.50 | 0.00 | - | 2 | 1 | 14.09% |
| NDXP240524P17975000 | 2024-04-26 10:32AM EDT | 2024-05-24 | 483.00 | 298.00 | 303.20 | 0.00 | - | 2 | 2 | 15.09% |
| NDXP240607P17975000 | 2024-04-23 1:14PM EDT | 2024-06-07 | 688.00 | 354.30 | 365.00 | 0.00 | - | - | 1 | 14.50% |
| NDX240621P17975000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 568.40 | 404.80 | 415.70 | 0.00 | - | 2 | 34 | 14.20% |
| NDXP240628P17975000 | 2024-04-23 10:01AM EDT | 2024-06-28 | 797.91 | 429.40 | 442.80 | 0.00 | - | 3 | 1 | 14.26% |
| NDX240719P17975000 | 2024-04-29 3:35PM EDT | 2024-07-19 | 617.40 | 486.70 | 498.30 | 0.00 | - | 13 | 13 | 13.85% |
© 2024 Yahoo. All rights reserved.