NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18300.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18300000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.44 | 0.15 | 0.60 | -0.32 | -42.11% | 308 | 87 | 10.73% |
| NDXP240507C18300000 | 2024-05-03 3:16PM EDT | 2024-05-07 | 2.90 | 2.10 | 2.80 | -19.05 | -86.79% | 14 | 52 | 11.69% |
| NDXP240508C18300000 | 2024-05-01 3:45PM EDT | 2024-05-08 | 4.00 | 6.50 | 7.80 | 0.00 | - | 3 | 41 | 12.81% |
| NDXP240509C18300000 | 2024-05-01 2:52PM EDT | 2024-05-09 | 14.00 | 12.70 | 14.70 | 0.00 | - | 1 | 21 | 13.66% |
| NDXP240510C18300000 | 2024-05-03 2:20PM EDT | 2024-05-10 | 25.42 | 20.50 | 22.80 | +19.85 | +356.37% | 45 | 6 | 14.33% |
| NDXP240513C18300000 | 2024-05-03 11:44AM EDT | 2024-05-13 | 32.80 | 30.10 | 33.10 | +12.40 | +60.78% | 2 | 3 | 13.52% |
| NDXP240514C18300000 | 2024-05-03 4:13PM EDT | 2024-05-14 | 42.00 | 40.20 | 43.70 | +25.50 | +154.55% | 3 | 17 | 14.24% |
| NDXP240516C18300000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 17.80 | 69.20 | 73.70 | 0.00 | - | 1 | 1 | 16.18% |
| NDX240517C18300000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 74.80 | 73.60 | 77.20 | +49.38 | +194.26% | 17 | 66 | 15.92% |
| NDXP240520C18300000 | 2024-05-03 11:06AM EDT | 2024-05-20 | 72.95 | 87.80 | 95.00 | +33.85 | +86.57% | 8 | 3 | 15.90% |
| NDXP240521C18300000 | 2024-04-16 2:04PM EDT | 2024-05-21 | 203.62 | 96.80 | 103.70 | 0.00 | - | - | 12 | 16.12% |
| NDXP240522C18300000 | 2024-04-26 9:50AM EDT | 2024-05-22 | 103.85 | 105.50 | 112.60 | 0.00 | - | 1 | 1 | 16.34% |
| NDXP240524C18300000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 69.05 | 139.70 | 148.80 | 0.00 | - | 10 | 17 | 17.99% |
| NDXP240528C18300000 | 2024-05-02 10:55AM EDT | 2024-05-28 | 57.40 | 149.70 | 157.90 | 0.00 | - | 1 | 2 | 17.04% |
| NDXP240531C18300000 | 2024-05-03 12:08PM EDT | 2024-05-31 | 172.72 | 173.70 | 184.80 | +52.19 | +43.30% | 1 | 6 | 17.62% |
| NDXP240607C18300000 | 2024-05-03 3:04PM EDT | 2024-06-07 | 223.70 | 219.30 | 228.20 | +117.60 | +110.84% | 2 | 3 | 17.89% |
| NDX240621C18300000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 175.80 | 299.50 | 306.90 | 0.00 | - | 5 | 321 | 18.31% |
| NDXP240628C18300000 | 2024-04-29 11:37AM EDT | 2024-06-28 | 312.46 | 336.00 | 348.20 | 0.00 | - | 1 | 10 | 18.67% |
| NDX240719C18300000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 275.27 | 443.50 | 453.60 | 0.00 | - | 2 | 19 | 19.23% |
| NDX240816C18300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 502.00 | 581.00 | 594.10 | 0.00 | - | 1 | 7 | 20.19% |
| NDX240920C18300000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 717.72 | 739.00 | 753.40 | 0.00 | - | 1 | 105 | 21.12% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 2024-09-30 | 988.10 | 778.90 | 794.60 | 0.00 | - | 1 | 55 | 21.31% |
| NDX241018C18300000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 847.61 | 865.30 | 880.70 | 0.00 | - | - | 1 | 21.92% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 27.02% |
| NDX241220C18300000 | 2024-04-01 12:42PM EDT | 2024-12-20 | 1,553.20 | 1,008.90 | 1,021.50 | 0.00 | - | 110 | 128 | 21.18% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 22.17% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 19.96% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P18300000 | 2024-04-10 1:21PM EDT | 2024-05-06 | 450.79 | 374.00 | 389.80 | 0.00 | - | - | 0 | 0.00% |
| NDXP240507P18300000 | 2024-04-23 9:48AM EDT | 2024-05-07 | 883.50 | 374.00 | 389.90 | 0.00 | - | - | 1 | 0.00% |
| NDXP240509P18300000 | 2024-04-25 9:40AM EDT | 2024-05-09 | 1,056.70 | 376.70 | 391.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18300000 | 2024-05-02 12:53PM EDT | 2024-05-10 | 857.28 | 382.80 | 398.90 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP240513P18300000 | 2024-04-19 2:46PM EDT | 2024-05-13 | 1,253.27 | 391.40 | 408.00 | 0.00 | - | 15 | 15 | 0.00% |
| NDXP240516P18300000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 447.50 | 422.50 | 438.30 | 0.00 | - | 6 | 0 | 11.37% |
| NDX240517P18300000 | 2024-05-02 4:11PM EDT | 2024-05-17 | 493.95 | 423.90 | 440.80 | -252.85 | -33.86% | 1 | 17 | 11.26% |
| NDXP240524P18300000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 779.00 | 472.60 | 487.50 | 0.00 | - | 4 | 6 | 13.09% |
| NDXP240528P18300000 | 2024-04-26 1:46PM EDT | 2024-05-28 | 640.68 | 481.20 | 496.30 | 0.00 | - | 2 | 2 | 12.59% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 2024-05-29 | 645.32 | 487.90 | 501.60 | 0.00 | - | 2 | 1 | 12.69% |
| NDXP240530P18300000 | 2024-05-01 2:13PM EDT | 2024-05-30 | 938.05 | 494.70 | 510.20 | 0.00 | - | 1 | 2 | 13.00% |
| NDXP240531P18300000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 940.51 | 497.70 | 511.90 | 0.00 | - | 1 | 2 | 12.87% |
| NDXP240607P18300000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 546.07 | 524.20 | 538.20 | -215.95 | -28.34% | 2 | 4 | 12.92% |
| NDX240621P18300000 | 2024-04-16 3:37PM EDT | 2024-06-21 | 789.01 | 567.10 | 580.50 | 0.00 | - | 8 | 305 | 12.75% |
| NDXP240628P18300000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | - | 2 | 2 | 10.25% |
| NDX240719P18300000 | 2024-04-11 2:22PM EDT | 2024-07-19 | 564.32 | 639.30 | 652.00 | 0.00 | - | 8 | 20 | 12.55% |
| NDX240816P18300000 | 2024-03-22 10:02AM EDT | 2024-08-16 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | - | 1 | 1 | 29.10% |
| NDX240920P18300000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 1,206.78 | 789.30 | 803.00 | 0.00 | - | 3 | 116 | 12.88% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 898.60 | 910.60 | 0.00 | - | 1 | 1 | 14.04% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 982.10 | 999.90 | 0.00 | - | 2 | 116 | 13.57% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 993.10 | 1,013.80 | 0.00 | - | 1 | 1 | 13.50% |
© 2024 Yahoo. All rights reserved.