NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18450.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18450000 | 2024-05-03 4:07PM EDT | 2024-05-06 | 0.06 | 0.00 | 0.45 | -24.49 | -99.76% | 61 | 3 | 13.59% |
| NDXP240507C18450000 | 2024-05-03 3:32PM EDT | 2024-05-07 | 0.60 | 0.35 | 0.95 | -18.00 | -96.77% | 2 | 1 | 12.89% |
| NDXP240508C18450000 | 2024-05-03 12:38PM EDT | 2024-05-08 | 2.80 | 1.45 | 2.15 | +0.38 | +15.70% | 6 | 2 | 12.95% |
| NDXP240510C18450000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 7.60 | 6.90 | 8.30 | +3.13 | +70.02% | 17 | 14 | 13.95% |
| NDXP240515C18450000 | 2024-04-29 9:47AM EDT | 2024-05-15 | 50.80 | 29.80 | 32.50 | 0.00 | - | 1 | 1 | 15.09% |
| NDX240517C18450000 | 2024-05-03 11:35AM EDT | 2024-05-17 | 38.40 | 41.20 | 44.00 | +23.05 | +150.16% | 6 | 31 | 15.41% |
| NDXP240524C18450000 | 2024-05-01 10:09AM EDT | 2024-05-24 | 34.68 | 96.70 | 101.40 | 0.00 | - | 1 | 3 | 17.38% |
| NDXP240531C18450000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 130.10 | 127.90 | 133.80 | +77.95 | +149.47% | 1 | 1 | 17.10% |
| NDXP240607C18450000 | 2024-05-02 3:05PM EDT | 2024-06-07 | 95.20 | 165.90 | 173.30 | 0.00 | - | 1 | 10 | 17.42% |
| NDX240621C18450000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 212.10 | 237.90 | 246.60 | +75.60 | +55.38% | 1 | 11 | 17.88% |
| NDXP240628C18450000 | 2024-04-22 3:07PM EDT | 2024-06-28 | 175.67 | 274.60 | 285.70 | 0.00 | - | 1 | 2 | 18.24% |
| NDX240719C18450000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 306.30 | 375.40 | 386.30 | 0.00 | - | - | 5 | 18.82% |
| NDX240816C18450000 | 2024-05-02 1:29PM EDT | 2024-08-16 | 364.00 | 510.30 | 522.60 | 0.00 | - | 1 | 6 | 19.81% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506P18450000 | 2024-04-22 3:23PM EDT | 2024-05-06 | 1,174.13 | 522.60 | 538.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P18450000 | 2024-04-09 3:31PM EDT | 2024-05-17 | 499.40 | 539.70 | 556.70 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240621P18450000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 889.00 | 656.10 | 670.60 | 0.00 | - | 2 | 27 | 11.88% |
| NDXP240628P18450000 | 2024-04-19 12:33PM EDT | 2024-06-28 | 1,357.00 | 674.50 | 693.00 | 0.00 | - | 2 | 1 | 12.10% |
© 2024 Yahoo. All rights reserved.