NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18025.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18025000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 14.30 | 18.80 | 21.20 | +8.35 | +140.34% | 16 | 11 | 10.52% |
| NDXP240508C18025000 | 2024-04-30 2:45PM EDT | 2024-05-08 | 58.57 | 57.80 | 66.80 | 0.00 | - | 100 | 100 | 14.59% |
| NDXP240510C18025000 | 2024-04-30 11:25AM EDT | 2024-05-10 | 91.20 | 94.20 | 101.00 | 0.00 | - | 80 | 80 | 16.04% |
| NDXP240513C18025000 | 2024-05-03 3:12PM EDT | 2024-05-13 | 112.25 | 110.00 | 119.10 | +71.75 | +177.16% | 1 | 3 | 15.03% |
| NDXP240514C18025000 | 2024-04-26 3:22PM EDT | 2024-05-14 | 157.50 | 126.30 | 135.90 | 0.00 | - | 5 | 5 | 15.74% |
| NDXP240515C18025000 | 2024-05-03 11:26AM EDT | 2024-05-15 | 129.10 | 151.00 | 161.20 | +69.90 | +118.07% | 1 | 1 | 17.08% |
| NDXP240516C18025000 | 2024-05-01 3:59PM EDT | 2024-05-16 | 45.80 | 165.50 | 175.20 | 0.00 | - | 1 | 0 | 17.47% |
| NDX240517C18025000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 84.32 | 170.90 | 180.70 | 0.00 | - | 1 | 8 | 17.24% |
| NDXP240522C18025000 | 2024-04-26 11:44AM EDT | 2024-05-22 | 222.90 | 215.50 | 223.20 | 0.00 | - | 1 | 1 | 17.45% |
| NDXP240531C18025000 | 2024-05-01 12:05PM EDT | 2024-05-31 | 126.06 | 293.00 | 307.10 | 0.00 | - | 1 | 3 | 18.66% |
| NDXP240607C18025000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 314.60 | 343.60 | 354.50 | 0.00 | - | 1 | 1 | 18.85% |
| NDX240621C18025000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 425.20 | 428.00 | 439.40 | +186.33 | +78.00% | 147 | 27 | 19.19% |
| NDXP240628C18025000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 314.92 | 471.40 | 483.60 | 0.00 | - | 1 | 1 | 19.53% |
| NDX240719C18025000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 417.75 | 581.30 | 594.00 | 0.00 | - | 22 | 24 | 20.03% |
| NDX240816C18025000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 696.20 | 725.90 | 739.80 | 0.00 | - | 1 | 5 | 20.96% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18025000 | 2024-04-15 10:08AM EDT | 2024-05-08 | 286.58 | 156.40 | 171.70 | 0.00 | - | - | 1 | 10.61% |
| NDXP240510P18025000 | 2024-04-08 10:18AM EDT | 2024-05-10 | 303.40 | 184.10 | 197.70 | 0.00 | - | - | 0 | 11.97% |
| NDXP240515P18025000 | 2024-04-26 2:43PM EDT | 2024-05-15 | 429.35 | 239.50 | 252.70 | 0.00 | - | 2 | 1 | 13.67% |
| NDX240517P18025000 | 2024-05-03 12:11PM EDT | 2024-05-17 | 285.23 | 252.60 | 264.60 | -426.51 | -59.92% | 1 | 6 | 13.55% |
| NDXP240522P18025000 | 2024-04-26 2:43PM EDT | 2024-05-22 | 462.97 | 288.50 | 299.50 | 0.00 | - | 2 | 1 | 13.84% |
| NDX240621P18025000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 595.00 | 427.50 | 438.20 | 0.00 | - | 1 | 35 | 14.00% |
| NDXP240628P18025000 | 2024-05-03 12:53PM EDT | 2024-06-28 | 485.40 | 452.90 | 465.30 | -163.71 | -25.22% | 1 | 1 | 14.07% |
| NDX240719P18025000 | 2024-04-11 10:59AM EDT | 2024-07-19 | 564.70 | 508.00 | 519.90 | 0.00 | - | 3 | 6 | 13.67% |
| NDX240816P18025000 | 2024-03-05 10:57AM EDT | 2024-08-16 | 705.00 | 544.10 | 549.20 | 0.00 | - | 1 | 1 | 12.48% |
© 2024 Yahoo. All rights reserved.