NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18150.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C18150000 | 2024-05-03 10:30AM EDT | 2024-05-08 | 26.50 | 24.60 | 27.10 | -29.38 | -52.58% | 5 | 80 | 13.33% |
| NDXP240510C18150000 | 2024-05-03 4:03PM EDT | 2024-05-10 | 50.37 | 50.60 | 54.40 | +34.12 | +209.97% | 3 | 5 | 15.03% |
| NDXP240513C18150000 | 2024-04-30 12:31PM EDT | 2024-05-13 | 61.60 | 64.90 | 69.20 | 0.00 | - | 1 | 7 | 14.11% |
| NDXP240515C18150000 | 2024-05-02 11:16AM EDT | 2024-05-15 | 102.90 | 101.20 | 109.40 | +69.70 | +209.94% | 1 | 7 | 16.46% |
| NDX240517C18150000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 125.90 | 119.20 | 127.30 | +81.06 | +180.78% | 3 | 39 | 16.65% |
| NDXP240524C18150000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 88.48 | 202.40 | 207.60 | 0.00 | - | 10 | 9 | 18.60% |
| NDXP240531C18150000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 132.90 | 234.10 | 246.80 | 0.00 | - | 1 | 20 | 18.17% |
| NDXP240607C18150000 | 2024-04-22 10:36AM EDT | 2024-06-07 | 137.05 | 282.90 | 292.60 | 0.00 | - | - | 6 | 18.38% |
| NDX240621C18150000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 222.00 | 367.50 | 375.50 | 0.00 | - | 2 | 290 | 18.77% |
| NDXP240628C18150000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 271.45 | 406.30 | 418.70 | 0.00 | - | 1 | 4 | 19.12% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509P18150000 | 2024-04-15 1:31PM EDT | 2024-05-09 | 555.18 | 252.60 | 268.20 | 0.00 | - | - | 1 | 8.62% |
| NDXP240510P18150000 | 2024-05-02 10:34AM EDT | 2024-05-10 | 741.16 | 263.90 | 280.00 | 0.00 | - | 10 | 14 | 10.26% |
| NDX240517P18150000 | 2024-04-15 12:33PM EDT | 2024-05-17 | 459.10 | 323.30 | 337.70 | 0.00 | - | 1 | 13 | 12.72% |
| NDX240621P18150000 | 2024-05-02 3:10PM EDT | 2024-06-21 | 711.70 | 487.20 | 499.40 | 0.00 | - | 1 | 299 | 13.48% |
| NDXP240628P18150000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 553.78 | 510.10 | 525.50 | 0.00 | - | 1 | 0 | 13.57% |
| NDX240719P18150000 | 2024-03-22 10:26AM EDT | 2024-07-19 | 543.50 | 1,183.10 | 1,199.60 | 0.00 | - | 1 | 1 | 32.29% |
| NDX240816P18150000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 693.31 | 642.60 | 655.40 | -111.03 | -13.80% | 1 | 1 | 13.38% |
© 2024 Yahoo. All rights reserved.