NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18225.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18225000 | 2024-05-03 3:56PM EDT | 2024-05-06 | 0.77 | 0.05 | 1.45 | -0.55 | -41.67% | 141 | 101 | 10.24% |
| NDXP240507C18225000 | 2024-05-03 4:06PM EDT | 2024-05-07 | 5.20 | 5.30 | 6.40 | -13.55 | -72.27% | 17 | 25 | 11.73% |
| NDXP240508C18225000 | 2024-05-01 1:52PM EDT | 2024-05-08 | 7.39 | 13.10 | 14.90 | 0.00 | - | 1 | 1 | 13.00% |
| NDXP240510C18225000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 32.96 | 32.90 | 36.10 | -3.54 | -9.70% | 4 | 1 | 14.67% |
| NDXP240515C18225000 | 2024-05-03 3:21PM EDT | 2024-05-15 | 78.30 | 77.50 | 82.00 | -28.10 | -26.41% | 2 | 1 | 15.90% |
| NDX240517C18225000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 77.47 | 93.70 | 100.90 | +47.71 | +160.32% | 1 | 35 | 16.34% |
| NDXP240522C18225000 | 2024-04-26 12:55PM EDT | 2024-05-22 | 153.40 | 130.90 | 137.90 | 0.00 | - | 4 | 4 | 16.61% |
| NDXP240524C18225000 | 2024-04-08 3:30PM EDT | 2024-05-24 | 466.03 | 166.80 | 176.60 | 0.00 | - | - | 1 | 18.29% |
| NDXP240607C18225000 | 2024-04-19 3:43PM EDT | 2024-06-07 | 119.40 | 249.80 | 259.30 | 0.00 | - | 1 | 1 | 18.14% |
| NDX240621C18225000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 193.30 | 329.90 | 340.00 | 0.00 | - | 2 | 158 | 18.53% |
| NDXP240628C18225000 | 2024-05-03 1:15PM EDT | 2024-06-28 | 366.42 | 370.10 | 382.40 | -266.14 | -42.07% | 1 | 1 | 18.89% |
| NDX240719C18225000 | 2024-04-05 12:02PM EDT | 2024-07-19 | 805.50 | 477.60 | 489.70 | 0.00 | - | 1 | 2 | 19.44% |
| NDX240816C18225000 | 2024-04-10 2:43PM EDT | 2024-08-16 | 827.53 | 618.50 | 632.00 | 0.00 | - | - | 1 | 20.40% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18225000 | 2024-04-24 9:37AM EDT | 2024-05-08 | 630.19 | 308.30 | 324.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P18225000 | 2024-05-03 11:45AM EDT | 2024-05-17 | 414.70 | 371.60 | 387.30 | -256.70 | -38.23% | 1 | 37 | 12.10% |
| NDX240621P18225000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 733.59 | 526.50 | 538.70 | 0.00 | - | 1 | 155 | 13.13% |
| NDXP240628P18225000 | 2024-03-13 3:52PM EDT | 2024-06-28 | 636.62 | 622.50 | 636.40 | 0.00 | - | 1 | 2 | 15.95% |
| NDX240719P18225000 | 2024-03-21 10:54AM EDT | 2024-07-19 | 529.20 | 1,233.70 | 1,250.60 | 0.00 | - | - | 1 | 32.53% |
© 2024 Yahoo. All rights reserved.