NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18400.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18400000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.33 | 0.15 | 0.45 | -0.07 | -17.50% | 489 | 78 | 12.53% |
| NDXP240507C18400000 | 2024-05-03 2:54PM EDT | 2024-05-07 | 1.45 | 0.60 | 1.20 | +1.10 | +314.29% | 5 | 13 | 12.28% |
| NDXP240509C18400000 | 2024-05-03 2:06PM EDT | 2024-05-09 | 7.55 | 5.50 | 6.80 | +4.00 | +112.68% | 7 | 8 | 13.44% |
| NDXP240510C18400000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 12.35 | 10.20 | 11.80 | +6.73 | +119.75% | 37 | 67 | 14.05% |
| NDXP240513C18400000 | 2024-05-03 2:39PM EDT | 2024-05-13 | 20.09 | 16.60 | 18.70 | +11.84 | +143.52% | 1 | 1 | 13.21% |
| NDXP240514C18400000 | 2024-05-03 2:35PM EDT | 2024-05-14 | 29.00 | 24.00 | 26.60 | +18.00 | +163.64% | 2 | 3 | 13.92% |
| NDXP240515C18400000 | 2024-05-02 1:51PM EDT | 2024-05-15 | 12.80 | 37.60 | 40.70 | 0.00 | - | 4 | 4 | 15.26% |
| NDXP240516C18400000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 11.85 | 46.90 | 50.60 | 0.00 | - | 1 | 1 | 15.83% |
| NDX240517C18400000 | 2024-05-03 11:24AM EDT | 2024-05-17 | 41.09 | 50.70 | 53.60 | +21.19 | +106.48% | 16 | 93 | 15.58% |
| NDXP240520C18400000 | 2024-05-03 12:39PM EDT | 2024-05-20 | 64.17 | 62.30 | 68.60 | +40.07 | +166.27% | 1 | 1 | 15.55% |
| NDXP240521C18400000 | 2024-04-25 3:03PM EDT | 2024-05-21 | 51.45 | 70.00 | 76.40 | 0.00 | - | - | 1 | 15.79% |
| NDXP240524C18400000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 108.65 | 110.40 | 115.40 | -22.45 | -17.12% | 1 | 3 | 17.55% |
| NDXP240531C18400000 | 2024-05-03 2:36PM EDT | 2024-05-31 | 149.00 | 139.80 | 150.00 | +89.95 | +152.33% | 1 | 8 | 17.29% |
| NDX240621C18400000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 229.23 | 256.70 | 265.70 | +92.58 | +67.75% | 2 | 469 | 18.01% |
| NDXP240628C18400000 | 2024-05-03 11:43AM EDT | 2024-06-28 | 289.55 | 293.90 | 305.70 | +101.62 | +54.07% | 10 | 4 | 18.38% |
| NDX240719C18400000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 392.28 | 398.90 | 407.90 | +20.83 | +5.61% | 1 | 7 | 18.95% |
| NDX240816C18400000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 433.80 | 533.20 | 545.80 | 0.00 | - | 17 | 18 | 19.94% |
| NDX240920C18400000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 462.98 | 689.00 | 703.00 | 0.00 | - | 1 | 29 | 20.88% |
| NDXP240930C18400000 | 2024-04-05 4:00PM EDT | 2024-09-30 | 1,013.99 | 728.40 | 743.60 | 0.00 | - | 1 | 1 | 21.07% |
| NDX241018C18400000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 650.67 | 813.70 | 828.70 | 0.00 | - | 1 | 2 | 21.68% |
| NDX241220C18400000 | 2024-04-05 10:31AM EDT | 2024-12-20 | 1,330.00 | 1,086.40 | 1,105.70 | 0.00 | - | 1 | 109 | 23.38% |
| NDXP241231C18400000 | 2024-04-01 12:20PM EDT | 2024-12-31 | 1,531.05 | 984.70 | 1,008.20 | 0.00 | - | - | 3 | 21.16% |
| NDX251219C18400000 | 2024-04-22 11:39AM EDT | 2025-12-19 | 1,860.00 | 1,969.00 | 2,519.00 | 0.00 | - | - | 1 | 30.10% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240513P18400000 | 2024-04-19 2:46PM EDT | 2024-05-13 | 1,359.73 | 476.30 | 494.10 | 0.00 | - | 15 | 15 | 0.00% |
| NDXP240516P18400000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 498.45 | 498.80 | 516.20 | 0.00 | - | 6 | 0 | 9.20% |
| NDX240517P18400000 | 2024-05-02 4:01PM EDT | 2024-05-17 | 815.81 | 499.50 | 517.10 | 0.00 | - | 1 | 9 | 9.10% |
| NDXP240520P18400000 | 2024-04-19 12:43PM EDT | 2024-05-20 | 1,275.50 | 512.00 | 528.10 | 0.00 | - | 1 | 1 | 10.17% |
| NDXP240523P18400000 | 2024-04-23 2:54PM EDT | 2024-05-23 | 914.70 | 536.50 | 550.40 | 0.00 | - | - | 1 | 11.88% |
| NDXP240524P18400000 | 2024-04-17 9:31AM EDT | 2024-05-24 | 733.20 | 539.70 | 556.00 | 0.00 | - | 1 | 4 | 12.12% |
| NDXP240531P18400000 | 2024-04-19 12:43PM EDT | 2024-05-31 | 1,282.15 | 558.60 | 577.70 | 0.00 | - | 1 | 1 | 12.12% |
| NDXP240607P18400000 | 2024-04-26 11:00AM EDT | 2024-06-07 | 760.20 | 586.00 | 601.10 | 0.00 | - | 2 | 4 | 12.26% |
| NDXP240614P18400000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 678.05 | 615.50 | 630.10 | -145.05 | -17.62% | 1 | 1 | 12.70% |
| NDX240621P18400000 | 2024-04-16 1:55PM EDT | 2024-06-21 | 861.20 | 625.10 | 639.40 | 0.00 | - | 1 | 359 | 12.19% |
| NDXP240628P18400000 | 2024-04-19 1:33PM EDT | 2024-06-28 | 1,278.23 | 646.60 | 662.80 | 0.00 | - | 2 | 20 | 12.39% |
| NDX240719P18400000 | 2024-03-04 3:36PM EDT | 2024-07-19 | 669.50 | 647.00 | 657.40 | 0.00 | - | 2 | 3 | 10.38% |
| NDX240920P18400000 | 2024-04-12 3:18PM EDT | 2024-09-20 | 950.20 | 836.80 | 850.90 | 0.00 | - | 6 | 21 | 12.50% |
| NDX241018P18400000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 1,051.43 | 955.40 | 964.20 | 0.00 | - | 1 | 1 | 13.85% |
| NDX241220P18400000 | 2024-04-03 2:06PM EDT | 2024-12-20 | 1,003.65 | 1,025.80 | 1,042.90 | 0.00 | - | 38 | 58 | 13.24% |
| NDX251219P18400000 | 2023-12-11 3:38PM EDT | 2025-12-19 | 2,080.00 | 1,906.00 | 2,104.00 | 0.00 | - | - | 1 | 19.96% |
© 2024 Yahoo. All rights reserved.