NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18050.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C18050000 | 2024-05-03 11:06AM EDT | 2024-05-09 | 55.50 | 67.00 | 75.60 | +36.25 | +188.31% | 6 | 42 | 15.36% |
| NDXP240510C18050000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 90.27 | 82.30 | 90.40 | +54.92 | +155.36% | 4 | 82 | 15.85% |
| NDXP240513C18050000 | 2024-04-25 9:46AM EDT | 2024-05-13 | 48.75 | 99.30 | 108.10 | 0.00 | - | - | 1 | 14.86% |
| NDXP240514C18050000 | 2024-04-25 10:03AM EDT | 2024-05-14 | 49.12 | 115.70 | 125.00 | 0.00 | - | - | 0 | 15.61% |
| NDXP240516C18050000 | 2024-04-26 2:54PM EDT | 2024-05-16 | 161.45 | 154.10 | 163.60 | 0.00 | - | 3 | 3 | 17.34% |
| NDX240517C18050000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 160.80 | 159.80 | 169.00 | +82.75 | +106.02% | 13 | 25 | 17.11% |
| NDXP240524C18050000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 114.45 | 247.90 | 254.10 | 0.00 | - | 1 | 1 | 19.05% |
| NDXP240531C18050000 | 2024-04-22 9:55AM EDT | 2024-05-31 | 151.78 | 280.60 | 294.40 | 0.00 | - | - | 1 | 18.56% |
| NDXP240607C18050000 | 2024-05-03 1:12PM EDT | 2024-06-07 | 324.91 | 330.90 | 341.60 | +123.36 | +61.21% | 1 | 5 | 18.75% |
| NDX240621C18050000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 415.13 | 414.80 | 426.20 | +159.13 | +62.16% | 1 | 116 | 19.10% |
| NDXP240628C18050000 | 2024-04-18 1:24PM EDT | 2024-06-28 | 380.15 | 457.50 | 470.20 | 0.00 | - | 1 | 1 | 19.45% |
| NDX240719C18050000 | 2024-04-09 10:28AM EDT | 2024-07-19 | 863.50 | 567.70 | 580.20 | 0.00 | - | 1 | 2 | 19.95% |
| NDX240816C18050000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 679.50 | 711.50 | 725.80 | 0.00 | - | 1 | 5 | 20.89% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18050000 | 2024-04-18 9:37AM EDT | 2024-05-08 | 679.30 | 173.30 | 187.40 | 0.00 | - | - | 2 | 10.15% |
| NDXP240510P18050000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 419.16 | 198.60 | 212.90 | 0.00 | - | 1 | 4 | 11.73% |
| NDX240517P18050000 | 2024-04-18 9:36AM EDT | 2024-05-17 | 693.05 | 265.60 | 278.30 | 0.00 | - | 3 | 10 | 13.40% |
| NDXP240524P18050000 | 2024-04-19 10:10AM EDT | 2024-05-24 | 842.73 | 334.90 | 340.80 | 0.00 | - | 1 | 37 | 14.73% |
| NDX240621P18050000 | 2024-04-29 3:39PM EDT | 2024-06-21 | 577.80 | 441.40 | 449.90 | 0.00 | - | 1 | 96 | 13.89% |
| NDXP240628P18050000 | 2024-05-03 12:53PM EDT | 2024-06-28 | 496.40 | 464.30 | 476.90 | -478.25 | -49.07% | 1 | 3 | 13.97% |
| NDX240816P18050000 | 2024-03-18 3:54PM EDT | 2024-08-16 | 723.10 | 905.60 | 918.30 | 0.00 | - | - | 2 | 21.77% |
© 2024 Yahoo. All rights reserved.