NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18250.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18250000 | 2024-05-03 3:56PM EDT | 2024-05-06 | 0.61 | 0.35 | 0.85 | +0.01 | +1.67% | 156 | 85 | 10.05% |
| NDXP240510C18250000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 30.94 | 28.20 | 31.20 | +23.83 | +335.16% | 4 | 9 | 14.56% |
| NDXP240513C18250000 | 2024-05-02 12:42PM EDT | 2024-05-13 | 11.10 | 39.60 | 42.90 | 0.00 | - | 1 | 2 | 13.69% |
| NDXP240514C18250000 | 2024-04-23 3:57PM EDT | 2024-05-14 | 55.50 | 51.00 | 55.00 | 0.00 | - | - | 0 | 14.43% |
| NDXP240515C18250000 | 2024-05-02 11:56AM EDT | 2024-05-15 | 23.70 | 70.60 | 74.80 | 0.00 | - | 4 | 5 | 15.81% |
| NDX240517C18250000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 84.00 | 87.60 | 91.50 | +46.20 | +122.22% | 1 | 170 | 16.10% |
| NDXP240524C18250000 | 2024-05-03 10:21AM EDT | 2024-05-24 | 129.40 | 157.50 | 167.00 | +57.33 | +79.55% | 2 | 3 | 18.19% |
| NDXP240531C18250000 | 2024-05-03 2:29PM EDT | 2024-05-31 | 201.85 | 192.60 | 204.20 | +114.34 | +130.66% | 4 | 3 | 17.79% |
| NDX240621C18250000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 313.00 | 321.30 | 328.60 | +154.24 | +97.15% | 1 | 181 | 18.45% |
| NDXP240628C18250000 | 2024-05-03 1:15PM EDT | 2024-06-28 | 355.20 | 358.80 | 370.80 | +22.46 | +6.75% | 1 | 4 | 18.81% |
| NDX240719C18250000 | 2024-04-05 12:54PM EDT | 2024-07-19 | 797.30 | 465.40 | 477.50 | 0.00 | - | 3 | 3 | 19.37% |
| NDX240816C18250000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 419.80 | 605.90 | 619.20 | 0.00 | - | 2 | 4 | 20.33% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18250000 | 2024-04-23 9:46AM EDT | 2024-05-07 | 848.70 | 325.80 | 341.70 | 0.00 | - | - | 1 | 0.00% |
| NDXP240508P18250000 | 2024-04-24 9:36AM EDT | 2024-05-08 | 638.30 | 331.40 | 347.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18250000 | 2024-05-03 9:52AM EDT | 2024-05-10 | 382.21 | 340.60 | 356.80 | -189.89 | -33.19% | 3 | 4 | 0.00% |
| NDX240517P18250000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 1,136.95 | 388.60 | 404.60 | 0.00 | - | 2 | 20 | 11.84% |
| NDXP240607P18250000 | 2024-04-25 11:59AM EDT | 2024-06-07 | 998.00 | 494.90 | 508.50 | 0.00 | - | 29 | 23 | 13.21% |
| NDXP240614P18250000 | 2024-04-26 12:37PM EDT | 2024-06-14 | 683.70 | 527.60 | 540.70 | 0.00 | - | 1 | 1 | 13.52% |
| NDX240621P18250000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 1,188.00 | 539.50 | 552.50 | 0.00 | - | 1 | 188 | 13.01% |
| NDXP240628P18250000 | 2024-04-10 3:24PM EDT | 2024-06-28 | 614.50 | 561.20 | 577.60 | 0.00 | - | 1 | 3 | 13.13% |
| NDX240719P18250000 | 2024-03-27 3:25PM EDT | 2024-07-19 | 590.40 | 765.90 | 777.70 | 0.00 | - | 3 | 3 | 17.54% |
| NDX240816P18250000 | 2024-04-17 12:38PM EDT | 2024-08-16 | 1,022.73 | 688.90 | 702.20 | 0.00 | - | 19 | 23 | 13.00% |
© 2024 Yahoo. All rights reserved.