NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18275.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18275000 | 2024-05-03 2:49PM EDT | 2024-05-07 | 4.20 | 2.85 | 3.70 | +2.65 | +170.97% | 12 | 22 | 11.69% |
| NDXP240508C18275000 | 2024-04-15 10:46AM EDT | 2024-05-08 | 255.70 | 6.20 | 10.00 | 0.00 | - | - | 2 | 12.95% |
| NDXP240510C18275000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 25.10 | 24.20 | 26.50 | -23.05 | -47.87% | 4 | 22 | 14.40% |
| NDXP240513C18275000 | 2024-05-02 12:42PM EDT | 2024-05-13 | 9.80 | 34.70 | 37.80 | 0.00 | - | 1 | 23 | 13.61% |
| NDX240517C18275000 | 2024-05-03 11:46AM EDT | 2024-05-17 | 77.10 | 80.30 | 84.10 | +49.30 | +177.34% | 1 | 8 | 16.01% |
| NDXP240524C18275000 | 2024-05-03 10:44AM EDT | 2024-05-24 | 140.51 | 148.40 | 157.70 | +38.36 | +37.55% | 3 | 2 | 18.09% |
| NDXP240607C18275000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 102.35 | 229.20 | 238.30 | 0.00 | - | 1 | 2 | 17.97% |
| NDX240621C18275000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 299.00 | 307.70 | 317.80 | +116.00 | +63.39% | 1 | 88 | 18.38% |
| NDXP240628C18275000 | 2024-04-26 10:39AM EDT | 2024-06-28 | 321.63 | 347.20 | 359.40 | 0.00 | - | 8 | 8 | 18.74% |
| NDX240719C18275000 | 2024-04-10 1:24PM EDT | 2024-07-19 | 677.10 | 453.50 | 465.50 | 0.00 | - | - | 2 | 19.30% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18275000 | 2024-04-23 9:47AM EDT | 2024-05-07 | 877.60 | 349.70 | 364.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240510P18275000 | 2024-04-12 10:31AM EDT | 2024-05-10 | 419.64 | 361.30 | 376.90 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240517P18275000 | 2024-04-23 1:00PM EDT | 2024-05-17 | 830.75 | 406.10 | 422.10 | 0.00 | - | 1 | 8 | 11.52% |
| NDX240621P18275000 | 2024-04-11 11:16AM EDT | 2024-06-21 | 579.60 | 553.60 | 566.20 | 0.00 | - | 21 | 150 | 12.88% |
| NDXP240628P18275000 | 2024-04-10 3:23PM EDT | 2024-06-28 | 628.00 | 575.10 | 591.20 | 0.00 | - | 1 | 2 | 13.02% |
| NDX240719P18275000 | 2024-03-07 2:06PM EDT | 2024-07-19 | 654.40 | 657.30 | 665.80 | 0.00 | - | 1 | 1 | 13.52% |
© 2024 Yahoo. All rights reserved.