NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18175.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18175000 | 2024-05-03 2:45PM EDT | 2024-05-07 | 12.50 | 9.40 | 10.90 | +8.25 | +194.12% | 32 | 21 | 11.87% |
| NDXP240509C18175000 | 2024-05-02 2:39PM EDT | 2024-05-09 | 12.50 | 31.70 | 35.10 | 0.00 | - | 5 | 6 | 14.20% |
| NDXP240510C18175000 | 2024-05-03 11:57AM EDT | 2024-05-10 | 48.90 | 44.10 | 47.60 | +30.90 | +171.67% | 1 | 11 | 14.89% |
| NDXP240513C18175000 | 2024-05-02 10:47AM EDT | 2024-05-13 | 14.68 | 57.70 | 61.80 | 0.00 | - | 10 | 11 | 14.01% |
| NDX240517C18175000 | 2024-05-03 12:11PM EDT | 2024-05-17 | 110.40 | 110.20 | 118.00 | +71.50 | +183.80% | 1 | 148 | 16.54% |
| NDXP240522C18175000 | 2024-04-26 12:55PM EDT | 2024-05-22 | 170.40 | 149.70 | 156.90 | 0.00 | - | 1 | 1 | 16.82% |
| NDXP240524C18175000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 83.66 | 186.70 | 196.90 | 0.00 | - | 10 | 2 | 18.49% |
| NDXP240531C18175000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 126.00 | 223.20 | 235.70 | 0.00 | - | 2 | 4 | 18.07% |
| NDXP240607C18175000 | 2024-04-22 10:36AM EDT | 2024-06-07 | 131.71 | 271.60 | 281.10 | 0.00 | - | - | 6 | 18.29% |
| NDX240621C18175000 | 2024-04-19 11:18AM EDT | 2024-06-21 | 231.40 | 353.00 | 363.40 | 0.00 | - | 2 | 29 | 18.69% |
| NDXP240628C18175000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 263.05 | 394.00 | 406.40 | 0.00 | - | 1 | 1 | 19.04% |
| NDX240719C18175000 | 2024-04-10 10:33AM EDT | 2024-07-19 | 730.60 | 502.40 | 514.80 | 0.00 | - | 1 | 2 | 19.58% |
| NDX240816C18175000 | 2024-04-15 12:16PM EDT | 2024-08-16 | 882.60 | 644.30 | 658.10 | 0.00 | - | - | 2 | 20.53% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509P18175000 | 2024-04-15 1:31PM EDT | 2024-05-09 | 569.88 | 271.40 | 287.50 | 0.00 | - | - | 1 | 7.35% |
| NDXP240510P18175000 | 2024-04-04 2:55PM EDT | 2024-05-10 | 410.00 | 282.50 | 297.80 | 0.00 | - | 1 | 0 | 9.55% |
| NDX240517P18175000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 338.30 | 339.00 | 353.80 | -516.40 | -60.42% | 4 | 41 | 12.53% |
| NDX240621P18175000 | 2024-04-30 10:33AM EDT | 2024-06-21 | 654.85 | 500.00 | 512.30 | 0.00 | - | 12 | 31 | 13.37% |
| NDX240719P18175000 | 2024-03-26 10:39AM EDT | 2024-07-19 | 525.70 | 1,037.00 | 1,054.60 | 0.00 | - | 1 | 1 | 27.43% |
| NDX240816P18175000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 671.26 | 611.80 | 619.10 | 0.00 | - | 1 | 1 | 12.02% |
© 2024 Yahoo. All rights reserved.