NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18200.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18200000 | 2024-05-03 4:08PM EDT | 2024-05-06 | 1.06 | 0.90 | 1.10 | -0.56 | -34.57% | 124 | 43 | 9.20% |
| NDXP240508C18200000 | 2024-05-03 9:57AM EDT | 2024-05-08 | 27.05 | 16.30 | 18.40 | +18.64 | +221.64% | 1 | 3 | 13.11% |
| NDXP240509C18200000 | 2024-05-03 2:45PM EDT | 2024-05-09 | 31.60 | 26.90 | 29.90 | +8.60 | +37.39% | 80 | 37 | 14.08% |
| NDXP240510C18200000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 38.12 | 38.20 | 41.50 | +28.64 | +302.11% | 5 | 40 | 14.77% |
| NDXP240513C18200000 | 2024-05-03 2:39PM EDT | 2024-05-13 | 56.45 | 51.10 | 54.90 | +33.75 | +148.68% | 6 | 60 | 13.89% |
| NDXP240514C18200000 | 2024-05-03 9:32AM EDT | 2024-05-14 | 58.40 | 63.80 | 68.30 | +39.05 | +201.81% | 1 | 51 | 14.63% |
| NDXP240515C18200000 | 2024-05-03 3:21PM EDT | 2024-05-15 | 85.80 | 85.10 | 89.70 | +63.80 | +290.00% | 2 | 7 | 16.00% |
| NDXP240516C18200000 | 2024-05-03 2:45PM EDT | 2024-05-16 | 102.20 | 96.60 | 104.50 | -3.13 | -2.97% | 11 | 21 | 16.66% |
| NDX240517C18200000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 99.05 | 101.70 | 109.20 | +55.65 | +128.23% | 19 | 158 | 16.43% |
| NDXP240520C18200000 | 2024-05-03 2:14PM EDT | 2024-05-20 | 125.18 | 119.40 | 127.60 | +68.48 | +120.78% | 8 | 4 | 16.26% |
| NDXP240521C18200000 | 2024-04-29 12:48PM EDT | 2024-05-21 | 145.90 | 130.40 | 137.80 | 0.00 | - | 1 | 2 | 16.52% |
| NDXP240522C18200000 | 2024-04-26 2:17PM EDT | 2024-05-22 | 152.43 | 140.10 | 147.20 | 0.00 | - | 4 | 4 | 16.71% |
| NDXP240523C18200000 | 2024-05-03 2:39PM EDT | 2024-05-23 | 173.19 | 167.80 | 176.70 | +11.90 | +7.38% | 5 | 4 | 18.21% |
| NDXP240524C18200000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 90.06 | 176.60 | 186.70 | 0.00 | - | 10 | 12 | 18.39% |
| NDXP240528C18200000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 82.75 | 187.00 | 196.20 | 0.00 | - | 1 | 1 | 17.40% |
| NDXP240529C18200000 | 2024-05-02 4:11PM EDT | 2024-05-29 | 108.00 | 195.70 | 204.80 | 0.00 | - | 1 | 7 | 17.54% |
| NDXP240531C18200000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 185.39 | 212.70 | 224.80 | +82.96 | +80.99% | 50 | 33 | 17.97% |
| NDXP240607C18200000 | 2024-04-19 3:43PM EDT | 2024-06-07 | 124.32 | 260.60 | 270.20 | 0.00 | - | 1 | 2 | 18.22% |
| NDXP240614C18200000 | 2024-04-25 12:52PM EDT | 2024-06-14 | 185.31 | 310.10 | 320.00 | 0.00 | - | - | 1 | 18.76% |
| NDX240621C18200000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 202.80 | 343.80 | 351.50 | 0.00 | - | 1 | 323 | 18.60% |
| NDXP240628C18200000 | 2024-04-15 11:09AM EDT | 2024-06-28 | 608.88 | 381.90 | 394.30 | 0.00 | - | 1 | 7 | 18.96% |
| NDX240719C18200000 | 2024-04-22 1:23PM EDT | 2024-07-19 | 300.17 | 489.90 | 502.20 | 0.00 | - | 10 | 9 | 19.51% |
| NDX240816C18200000 | 2024-04-10 2:43PM EDT | 2024-08-16 | 606.40 | 632.40 | 645.00 | -234.67 | -27.90% | 1 | 1 | 20.46% |
| NDX240920C18200000 | 2024-04-24 10:23AM EDT | 2024-09-20 | 721.20 | 791.10 | 805.90 | 0.00 | - | 1 | 37 | 21.37% |
| NDXP240930C18200000 | 2024-03-28 2:57PM EDT | 2024-09-30 | 1,250.20 | 783.70 | 797.00 | 0.00 | - | 1 | 1 | 20.45% |
| NDX241018C18200000 | 2024-04-15 3:35PM EDT | 2024-10-18 | 1,005.50 | 918.80 | 934.50 | 0.00 | - | 29 | 30 | 22.17% |
| NDX241220C18200000 | 2024-04-10 12:42PM EDT | 2024-12-20 | 1,402.80 | 1,195.10 | 1,216.30 | 0.00 | - | 1 | 161 | 23.87% |
| NDXP241231C18200000 | 2024-03-01 12:05PM EDT | 2024-12-31 | 1,636.27 | 1,626.80 | 1,657.20 | 0.00 | - | 4 | 4 | 30.91% |
| NDX250620C18200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,504.05 | 1,512.90 | 2,062.90 | 0.00 | - | 71 | 71 | 29.02% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18200000 | 2024-05-03 11:32AM EDT | 2024-05-10 | 370.19 | 301.40 | 316.70 | -429.91 | -53.73% | 1 | 15 | 8.68% |
| NDXP240513P18200000 | 2024-04-29 9:33AM EDT | 2024-05-13 | 441.60 | 314.30 | 328.80 | 0.00 | - | 1 | 2 | 9.46% |
| NDXP240516P18200000 | 2024-04-17 10:23AM EDT | 2024-05-16 | 651.25 | 352.30 | 367.90 | 0.00 | - | 1 | 0 | 12.56% |
| NDX240517P18200000 | 2024-04-17 10:23AM EDT | 2024-05-17 | 652.25 | 355.10 | 370.30 | 0.00 | - | 1 | 37 | 12.32% |
| NDXP240521P18200000 | 2024-04-22 2:39PM EDT | 2024-05-21 | 926.20 | 379.90 | 392.30 | 0.00 | - | 1 | 7 | 12.58% |
| NDXP240522P18200000 | 2024-05-01 4:09PM EDT | 2024-05-22 | 842.77 | 387.50 | 400.10 | 0.00 | - | 1 | 11 | 12.81% |
| NDXP240524P18200000 | 2024-04-29 11:51AM EDT | 2024-05-24 | 562.00 | 410.30 | 424.40 | 0.00 | - | 1 | 30 | 13.82% |
| NDXP240531P18200000 | 2024-04-29 11:51AM EDT | 2024-05-31 | 583.68 | 437.40 | 451.10 | 0.00 | - | 1 | 2 | 13.48% |
| NDX240621P18200000 | 2024-05-02 3:10PM EDT | 2024-06-21 | 743.70 | 513.30 | 525.30 | 0.00 | - | 1 | 339 | 13.24% |
| NDXP240628P18200000 | 2024-04-16 2:58PM EDT | 2024-06-28 | 733.64 | 535.20 | 551.10 | 0.00 | - | 2 | 2 | 13.36% |
| NDX240719P18200000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 615.08 | 591.00 | 601.30 | -175.41 | -22.19% | 2 | 3 | 12.99% |
| NDX240816P18200000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 679.96 | 620.50 | 628.80 | 0.00 | - | 1 | 1 | 11.86% |
| NDX240920P18200000 | 2024-02-08 3:04PM EDT | 2024-09-20 | 949.90 | 859.20 | 871.10 | 0.00 | - | 10 | 17 | 15.85% |
| NDXP240930P18200000 | 2024-01-24 11:54AM EDT | 2024-09-30 | 1,021.08 | 884.70 | 901.60 | 0.00 | - | - | 3 | 15.98% |
| NDX241220P18200000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 1,404.00 | 941.50 | 958.50 | 0.00 | - | 8 | 44 | 13.89% |
| NDXP241231P18200000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,692.40 | 1,326.10 | 1,448.80 | 0.00 | - | - | 1 | 22.02% |
| NDX250321P18200000 | 2024-04-30 12:03PM EDT | 2025-03-21 | 1,214.10 | 1,058.80 | 1,086.70 | 0.00 | - | 5 | 82 | 13.69% |
© 2024 Yahoo. All rights reserved.