NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18125.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18125000 | 2024-05-03 3:58PM EDT | 2024-05-06 | 2.90 | 3.80 | 4.80 | +0.05 | +1.75% | 97 | 88 | 9.67% |
| NDXP240507C18125000 | 2024-05-02 10:34AM EDT | 2024-05-07 | 5.25 | 16.10 | 18.20 | 0.00 | - | 3 | 62 | 12.13% |
| NDXP240510C18125000 | 2024-05-02 2:53PM EDT | 2024-05-10 | 22.69 | 57.70 | 61.70 | 0.00 | - | 2 | 14 | 15.15% |
| NDXP240513C18125000 | 2024-05-01 9:57AM EDT | 2024-05-13 | 25.35 | 71.90 | 79.80 | 0.00 | - | 1 | 1 | 14.48% |
| NDXP240515C18125000 | 2024-05-03 11:41AM EDT | 2024-05-15 | 108.80 | 110.20 | 119.00 | +66.50 | +157.21% | 6 | 10 | 16.60% |
| NDXP240516C18125000 | 2024-05-03 9:32AM EDT | 2024-05-16 | 108.70 | 123.00 | 131.90 | -35.65 | -24.70% | 1 | 1 | 16.99% |
| NDX240517C18125000 | 2024-05-03 2:14PM EDT | 2024-05-17 | 134.78 | 128.60 | 137.10 | +74.40 | +123.22% | 3 | 29 | 16.77% |
| NDXP240522C18125000 | 2024-04-26 12:16PM EDT | 2024-05-22 | 177.20 | 170.10 | 177.40 | 0.00 | - | 2 | 2 | 17.02% |
| NDXP240524C18125000 | 2024-04-25 4:00PM EDT | 2024-05-24 | 131.40 | 213.20 | 218.70 | 0.00 | - | 1 | 4 | 18.71% |
| NDXP240531C18125000 | 2024-04-19 3:16PM EDT | 2024-05-31 | 117.00 | 245.20 | 258.30 | 0.00 | - | 17 | 17 | 18.27% |
| NDXP240607C18125000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 133.15 | 294.50 | 304.40 | 0.00 | - | 1 | 2 | 18.47% |
| NDX240621C18125000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 230.50 | 377.00 | 387.80 | 0.00 | - | 2 | 24 | 18.85% |
| NDX240719C18125000 | 2024-05-02 1:07PM EDT | 2024-07-19 | 348.40 | 528.00 | 540.70 | 0.00 | - | 2 | 5 | 19.73% |
| NDX240816C18125000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 604.40 | 670.70 | 684.70 | 0.00 | - | 2 | 3 | 20.67% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18125000 | 2024-05-02 10:34AM EDT | 2024-05-10 | 717.85 | 246.50 | 261.70 | 0.00 | - | 10 | 12 | 10.64% |
| NDX240517P18125000 | 2024-04-15 3:43PM EDT | 2024-05-17 | 590.30 | 308.20 | 322.20 | 0.00 | - | 1 | 2 | 12.91% |
| NDXP240524P18125000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 731.37 | 374.90 | 380.90 | 0.00 | - | - | 2 | 14.30% |
| NDX240621P18125000 | 2024-04-10 12:31PM EDT | 2024-06-21 | 556.60 | 474.80 | 486.70 | 0.00 | - | 33 | 28 | 13.59% |
| NDXP240628P18125000 | 2024-04-05 11:13AM EDT | 2024-06-28 | 553.90 | 497.90 | 513.00 | 0.00 | - | 1 | 2 | 13.68% |
| NDX240719P18125000 | 2024-04-05 2:54PM EDT | 2024-07-19 | 608.90 | 553.00 | 565.40 | 0.00 | - | 1 | 2 | 13.29% |
© 2024 Yahoo. All rights reserved.