NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18500.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18500000 | 2024-05-03 3:12PM EDT | 2024-05-06 | 0.31 | 0.00 | 0.40 | -0.19 | -38.00% | 20 | 18 | 14.45% |
| NDXP240507C18500000 | 2024-05-03 11:49AM EDT | 2024-05-07 | 0.74 | 0.20 | 0.75 | +0.39 | +111.43% | 3 | 6 | 13.46% |
| NDXP240508C18500000 | 2024-05-03 11:44AM EDT | 2024-05-08 | 1.83 | 0.90 | 1.60 | +0.68 | +59.13% | 1 | 4 | 13.31% |
| NDXP240509C18500000 | 2024-05-03 11:00AM EDT | 2024-05-09 | 2.52 | 2.30 | 3.20 | +1.70 | +207.32% | 6 | 23 | 13.51% |
| NDXP240510C18500000 | 2024-05-03 11:45AM EDT | 2024-05-10 | 4.35 | 4.70 | 5.80 | +1.58 | +57.04% | 4 | 75 | 13.89% |
| NDXP240513C18500000 | 2024-05-03 11:27AM EDT | 2024-05-13 | 7.96 | 8.70 | 10.10 | -206.64 | -96.29% | 2 | 39 | 13.00% |
| NDXP240514C18500000 | 2024-05-03 2:35PM EDT | 2024-05-14 | 17.00 | 13.50 | 15.40 | -11.50 | -40.35% | 1 | 8 | 13.66% |
| NDXP240516C18500000 | 2024-05-03 9:37AM EDT | 2024-05-16 | 26.35 | 30.50 | 33.40 | -12.22 | -31.68% | 1 | 4 | 15.50% |
| NDX240517C18500000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 32.72 | 33.40 | 35.90 | +19.87 | +154.63% | 28 | 62 | 15.27% |
| NDXP240521C18500000 | 2024-04-25 3:03PM EDT | 2024-05-21 | 39.36 | 49.30 | 54.90 | 0.00 | - | - | 1 | 15.50% |
| NDXP240524C18500000 | 2024-05-02 9:45AM EDT | 2024-05-24 | 33.10 | 84.30 | 88.70 | 0.00 | - | 1 | 35 | 17.22% |
| NDXP240531C18500000 | 2024-05-03 10:24AM EDT | 2024-05-31 | 98.72 | 113.80 | 119.40 | +42.52 | +75.66% | 2 | 20 | 16.95% |
| NDXP240607C18500000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 79.05 | 150.90 | 157.30 | 0.00 | - | 1 | 3 | 17.27% |
| NDXP240614C18500000 | 2024-05-01 2:31PM EDT | 2024-06-14 | 195.10 | 192.90 | 201.00 | +96.60 | +98.07% | 3 | 3 | 17.88% |
| NDX240621C18500000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 221.65 | 220.00 | 228.20 | +108.18 | +95.34% | 21 | 586 | 17.73% |
| NDXP240628C18500000 | 2024-04-04 2:42PM EDT | 2024-06-28 | 515.00 | 256.20 | 266.70 | 0.00 | - | 3 | 53 | 18.11% |
| NDX240719C18500000 | 2024-05-03 11:01AM EDT | 2024-07-19 | 325.47 | 356.80 | 365.40 | +93.47 | +40.29% | 1 | 26 | 18.70% |
| NDX240816C18500000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 463.80 | 487.90 | 500.10 | +140.55 | +43.48% | 1 | 198 | 19.69% |
| NDX240920C18500000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 634.50 | 641.10 | 654.70 | +184.00 | +40.84% | 5 | 891 | 20.64% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 585.11 | 679.90 | 694.70 | 0.00 | - | 2 | 5 | 20.83% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 764.00 | 778.70 | 0.00 | - | 10 | 13 | 21.45% |
| NDX241220C18500000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 1,001.40 | 1,034.20 | 1,054.10 | -314.50 | -23.90% | 1 | 63 | 23.17% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 1,071.50 | 1,092.60 | 0.00 | - | 1 | 1 | 23.31% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX250620C18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,311.80 | 1,350.50 | 1,900.50 | 0.00 | - | - | 5 | 28.48% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 33.37% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18500000 | 2024-04-03 9:34AM EDT | 2024-05-08 | 560.35 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NDXP240510P18500000 | 2024-05-03 11:05AM EDT | 2024-05-10 | 672.67 | 564.80 | 582.90 | -767.58 | -53.29% | 35 | 35 | 0.00% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 2024-05-16 | 796.84 | 581.40 | 598.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P18500000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 665.00 | 582.20 | 599.70 | -242.81 | -26.75% | 1 | 26 | 0.00% |
| NDXP240614P18500000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 892.07 | 679.00 | 694.10 | 0.00 | - | 1 | 1 | 11.97% |
| NDX240621P18500000 | 2024-04-15 2:35PM EDT | 2024-06-21 | 889.23 | 687.10 | 702.40 | 0.00 | - | 2 | 421 | 11.52% |
| NDXP240628P18500000 | 2024-04-26 9:45AM EDT | 2024-06-28 | 952.30 | 705.00 | 723.80 | 0.00 | - | 1 | 4 | 11.78% |
| NDX240719P18500000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 1,421.62 | 748.80 | 762.80 | 0.00 | - | 5 | 14 | 11.52% |
| NDX240816P18500000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 868.32 | 817.10 | 830.40 | -296.94 | -25.48% | 1 | 6 | 11.92% |
| NDX240920P18500000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 944.30 | 886.40 | 900.90 | -182.01 | -16.16% | 1 | 297 | 12.09% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 905.30 | 920.80 | 0.00 | - | - | 1 | 12.15% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 11.38% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 1,140.99 | 1,010.80 | 1,027.10 | 0.00 | - | 5 | 6 | 12.79% |
| NDX241220P18500000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 1,533.46 | 1,070.30 | 1,087.30 | 0.00 | - | 420 | 228 | 12.89% |
| NDX250117P18500000 | 2024-05-03 10:21AM EDT | 2025-01-17 | 1,164.52 | 1,100.20 | 1,118.40 | -400.91 | -25.61% | 30 | 326 | 12.71% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 1,170.70 | 1,439.80 | 0.00 | - | - | 5 | 14.39% |
© 2024 Yahoo. All rights reserved.