NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18000.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18000000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 27.09 | 25.80 | 28.60 | +20.04 | +284.26% | 200 | 120 | 10.80% |
| NDXP240507C18000000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 50.43 | 46.40 | 54.90 | +31.93 | +172.59% | 25 | 127 | 13.37% |
| NDXP240508C18000000 | 2024-05-03 11:37AM EDT | 2024-05-08 | 69.90 | 67.60 | 76.50 | +50.40 | +258.46% | 16 | 42 | 14.74% |
| NDXP240509C18000000 | 2024-05-03 3:53PM EDT | 2024-05-09 | 84.90 | 87.10 | 96.40 | +53.70 | +172.12% | 47 | 99 | 15.74% |
| NDXP240510C18000000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 95.00 | 102.90 | 111.90 | +50.40 | +113.00% | 34 | 260 | 16.20% |
| NDXP240514C18000000 | 2024-04-26 3:22PM EDT | 2024-05-14 | 135.40 | 137.60 | 147.70 | -32.10 | -19.16% | 1 | 5 | 15.89% |
| NDXP240515C18000000 | 2024-05-02 2:42PM EDT | 2024-05-15 | 71.00 | 162.60 | 173.10 | 0.00 | - | 1 | 2 | 17.21% |
| NDXP240516C18000000 | 2024-05-03 9:39AM EDT | 2024-05-16 | 155.55 | 177.20 | 187.30 | +73.55 | +89.70% | 1 | 8 | 17.61% |
| NDX240517C18000000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 185.38 | 182.90 | 192.80 | +94.78 | +104.61% | 51 | 441 | 17.37% |
| NDXP240520C18000000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 142.40 | 204.80 | 213.70 | 0.00 | - | 3 | 5 | 17.13% |
| NDXP240522C18000000 | 2024-05-03 10:42AM EDT | 2024-05-22 | 200.66 | 227.90 | 235.80 | +40.74 | +25.48% | 6 | 8 | 17.58% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 258.30 | 268.30 | 0.00 | - | 2 | 4 | 19.09% |
| NDXP240524C18000000 | 2024-05-03 9:59AM EDT | 2024-05-24 | 269.70 | 272.80 | 279.20 | +123.70 | +84.73% | 2 | 98 | 19.27% |
| NDXP240528C18000000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 129.76 | 278.20 | 288.90 | 0.00 | - | 1 | 27 | 18.18% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 287.40 | 298.30 | 0.00 | - | 1 | 39 | 18.33% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 2024-05-30 | 126.50 | 295.60 | 309.40 | 0.00 | - | 1 | 2 | 18.56% |
| NDXP240531C18000000 | 2024-05-02 11:55AM EDT | 2024-05-31 | 156.70 | 305.80 | 320.10 | 0.00 | - | 1 | 17 | 18.77% |
| NDXP240607C18000000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 348.90 | 356.60 | 367.70 | +128.15 | +58.05% | 1 | 5 | 18.95% |
| NDX240621C18000000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 448.00 | 441.30 | 453.00 | +172.00 | +62.32% | 165 | 526 | 19.28% |
| NDXP240628C18000000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 461.53 | 481.80 | 497.40 | +136.97 | +42.20% | 1 | 24 | 19.62% |
| NDX240719C18000000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 429.00 | 595.10 | 608.00 | 0.00 | - | 20 | 43 | 20.11% |
| NDX240816C18000000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 501.65 | 740.40 | 754.00 | 0.00 | - | 2 | 15 | 21.03% |
| NDX240920C18000000 | 2024-05-03 12:56PM EDT | 2024-09-20 | 878.72 | 901.60 | 917.20 | +232.47 | +35.97% | 75 | 617 | 21.91% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 19.18% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 26.91% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 30.63% |
| NDX241220C18000000 | 2024-04-29 3:01PM EDT | 2024-12-20 | 1,263.34 | 1,309.70 | 1,331.50 | 0.00 | - | 8 | 272 | 24.35% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 32.85% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 1,417.40 | 1,441.70 | 0.00 | - | 8 | 8 | 24.84% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 25.59% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,604.85 | 1,627.80 | 2,177.80 | 0.00 | - | 71 | 72 | 29.42% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 2,197.30 | 2,747.30 | 0.00 | - | 1 | 3 | 30.83% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P18000000 | 2024-05-03 3:43PM EDT | 2024-05-06 | 126.00 | 101.40 | 115.50 | -212.86 | -62.82% | 16 | 4 | 5.96% |
| NDXP240507P18000000 | 2024-04-11 3:49PM EDT | 2024-05-07 | 220.31 | 122.30 | 137.80 | +34.37 | +18.48% | 1 | 0 | 9.35% |
| NDXP240508P18000000 | 2024-05-01 10:25AM EDT | 2024-05-08 | 672.27 | 141.50 | 156.10 | 0.00 | - | 1 | 2 | 10.90% |
| NDXP240510P18000000 | 2024-05-03 1:36PM EDT | 2024-05-10 | 213.60 | 170.30 | 183.30 | -327.40 | -60.52% | 6 | 12 | 12.20% |
| NDXP240513P18000000 | 2024-05-03 2:47PM EDT | 2024-05-13 | 208.18 | 186.50 | 198.90 | -478.30 | -69.67% | 1 | 6 | 11.60% |
| NDXP240515P18000000 | 2024-04-17 12:04PM EDT | 2024-05-15 | 590.00 | 226.40 | 239.30 | 0.00 | - | 1 | 8 | 13.83% |
| NDXP240516P18000000 | 2024-05-01 9:39AM EDT | 2024-05-16 | 657.71 | 235.50 | 248.00 | 0.00 | - | 8 | 9 | 13.95% |
| NDX240517P18000000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 246.35 | 239.50 | 251.50 | -441.05 | -64.16% | 2 | 246 | 13.70% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 2024-05-23 | 909.15 | 296.50 | 307.70 | 0.00 | - | 1 | 1 | 14.88% |
| NDXP240524P18000000 | 2024-04-17 3:22PM EDT | 2024-05-24 | 652.63 | 309.90 | 315.20 | 0.00 | - | 2 | 3 | 14.97% |
| NDXP240528P18000000 | 2024-04-23 2:09PM EDT | 2024-05-28 | 628.73 | 313.70 | 325.40 | 0.00 | - | - | 13 | 14.27% |
| NDXP240531P18000000 | 2024-04-24 11:43AM EDT | 2024-05-31 | 640.00 | 333.40 | 344.90 | 0.00 | - | 1 | 2 | 14.48% |
| NDXP240607P18000000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 540.00 | 365.70 | 377.00 | 0.00 | - | 1 | 2 | 14.41% |
| NDX240621P18000000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 428.00 | 419.00 | 426.70 | -197.91 | -31.62% | 162 | 432 | 14.09% |
| NDXP240628P18000000 | 2024-05-02 10:27AM EDT | 2024-06-28 | 764.96 | 440.40 | 454.00 | 0.00 | - | 1 | 65 | 14.17% |
| NDX240719P18000000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 521.50 | 499.80 | 509.00 | -313.16 | -37.52% | 2 | 15 | 13.76% |
| NDX240816P18000000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 620.57 | 577.80 | 589.90 | -244.49 | -28.26% | 1 | 27 | 13.91% |
| NDX240920P18000000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 861.78 | 659.50 | 672.10 | 0.00 | - | 5 | 117 | 13.91% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 681.20 | 694.90 | 0.00 | - | 2 | 3 | 13.93% |
| NDX241018P18000000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,149.60 | 720.00 | 733.10 | 0.00 | - | 1 | 14 | 13.96% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 798.70 | 813.40 | 0.00 | - | 10 | 18 | 14.46% |
| NDX241220P18000000 | 2024-05-02 12:39PM EDT | 2024-12-20 | 1,102.50 | 862.10 | 879.80 | 0.00 | - | 1 | 129 | 14.49% |
| NDX250117P18000000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 954.02 | 895.80 | 916.00 | -71.87 | -7.01% | 30 | 644 | 14.29% |
| NDX250221P18000000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,039.50 | 1,028.90 | 1,055.30 | 0.00 | - | 1 | 1 | 15.58% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 984.30 | 1,011.70 | 0.00 | - | 2 | 28 | 14.24% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 2025-06-20 | 1,195.70 | 992.20 | 1,236.50 | 0.00 | - | 2 | 12 | 15.54% |
| NDX251219P18000000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 1,342.00 | 942.30 | 1,492.30 | -96.00 | -6.68% | 1 | 102 | 15.77% |
© 2024 Yahoo. All rights reserved.