NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18600.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18600000 | 2024-05-03 3:45PM EDT | 2024-05-06 | 0.25 | 0.00 | 0.35 | -0.29 | -53.70% | 4 | 35 | 16.26% |
| NDXP240507C18600000 | 2024-04-30 12:03PM EDT | 2024-05-07 | 0.30 | 0.05 | 0.60 | -3.36 | -91.80% | 3 | 2 | 14.95% |
| NDXP240508C18600000 | 2024-05-01 2:42PM EDT | 2024-05-08 | 2.30 | 0.35 | 1.05 | 0.00 | - | 12 | 27 | 14.31% |
| NDXP240509C18600000 | 2024-04-19 3:00PM EDT | 2024-05-09 | 7.17 | 0.95 | 1.80 | 0.00 | - | 1 | 1 | 14.04% |
| NDXP240510C18600000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 3.22 | 2.10 | 3.00 | +1.70 | +111.84% | 4 | 27 | 14.03% |
| NDXP240514C18600000 | 2024-05-02 11:23AM EDT | 2024-05-14 | 2.71 | 7.20 | 8.70 | 0.00 | - | 2 | 5 | 13.52% |
| NDXP240515C18600000 | 2024-04-29 9:38AM EDT | 2024-05-15 | 35.21 | 13.90 | 15.70 | 0.00 | - | 1 | 4 | 14.71% |
| NDXP240516C18600000 | 2024-05-02 3:46PM EDT | 2024-05-16 | 16.25 | 19.10 | 21.30 | +9.22 | +131.15% | 1 | 5 | 15.22% |
| NDX240517C18600000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 22.00 | 21.40 | 23.20 | +14.05 | +176.73% | 68 | 48 | 15.00% |
| NDXP240520C18600000 | 2024-05-01 10:13AM EDT | 2024-05-20 | 24.15 | 28.20 | 33.20 | +13.85 | +134.47% | 2 | 9 | 15.02% |
| NDXP240521C18600000 | 2024-04-29 9:40AM EDT | 2024-05-21 | 54.00 | 33.40 | 38.70 | 0.00 | - | 3 | 3 | 15.27% |
| NDXP240524C18600000 | 2024-04-29 1:53PM EDT | 2024-05-24 | 78.50 | 62.90 | 66.90 | 0.00 | - | 5 | 7 | 16.93% |
| NDXP240528C18600000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 50.10 | 68.20 | 74.20 | 0.00 | - | - | 1 | 16.11% |
| NDXP240529C18600000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 63.15 | 74.10 | 80.30 | 0.00 | - | - | 1 | 16.27% |
| NDXP240531C18600000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 84.75 | 88.90 | 94.00 | +53.85 | +174.27% | 2 | 3 | 16.67% |
| NDXP240603C18600000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 84.95 | 94.20 | 100.80 | 0.00 | - | 1 | 1 | 16.30% |
| NDXP240607C18600000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 107.73 | 122.80 | 128.50 | +44.38 | +70.06% | 1 | 7 | 17.00% |
| NDXP240614C18600000 | 2024-05-03 3:22PM EDT | 2024-06-14 | 162.95 | 161.80 | 169.00 | +72.05 | +79.26% | 3 | 1 | 17.60% |
| NDX240621C18600000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 190.20 | 187.10 | 194.90 | +15.61 | +8.94% | 3 | 99 | 17.48% |
| NDXP240628C18600000 | 2024-05-02 1:13PM EDT | 2024-06-28 | 129.20 | 223.40 | 231.20 | 0.00 | - | 1 | 3 | 17.86% |
| NDX240719C18600000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 289.04 | 317.70 | 325.90 | -24.71 | -7.88% | 1 | 43 | 18.45% |
| NDX240816C18600000 | 2024-05-02 1:24PM EDT | 2024-08-16 | 310.00 | 445.80 | 456.90 | 0.00 | - | 4 | 4 | 19.46% |
| NDX240920C18600000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 529.86 | 595.30 | 608.60 | 0.00 | - | 1 | 23 | 20.42% |
| NDX241018C18600000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 572.32 | 716.10 | 730.50 | 0.00 | - | 1 | 3 | 21.22% |
| NDX241220C18600000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 809.40 | 983.60 | 1,003.70 | 0.00 | - | 1 | 50 | 22.97% |
| NDXP241231C18600000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 886.60 | 1,020.50 | 1,042.00 | 0.00 | - | 1 | 1 | 23.10% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,373.10 | 1,298.80 | 1,848.80 | 0.00 | - | 7 | 7 | 28.32% |
| NDX251219C18600000 | 2024-03-04 11:38AM EDT | 2025-12-19 | 2,484.00 | 2,364.00 | 2,564.00 | 0.00 | - | 1 | 7 | 31.46% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18600000 | 2024-04-03 1:55PM EDT | 2024-05-08 | 515.44 | 669.10 | 686.90 | 0.00 | - | 9 | 9 | 0.00% |
| NDX240517P18600000 | 2024-04-15 12:27PM EDT | 2024-05-17 | 709.59 | 668.10 | 688.90 | 0.00 | - | 1 | 20 | 0.00% |
| NDXP240524P18600000 | 2024-04-10 1:51PM EDT | 2024-05-24 | 740.79 | 688.30 | 708.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240621P18600000 | 2024-03-28 11:24AM EDT | 2024-06-21 | 632.00 | 928.20 | 945.10 | 0.00 | - | 1 | 109 | 19.31% |
| NDXP240628P18600000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 766.45 | 663.90 | 675.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240719P18600000 | 2024-04-10 3:24PM EDT | 2024-07-19 | 834.50 | 808.10 | 823.10 | 0.00 | - | - | 1 | 10.89% |
| NDX240920P18600000 | 2024-03-26 10:15AM EDT | 2024-09-20 | 836.70 | 1,407.00 | 1,416.30 | 0.00 | - | 5 | 8 | 22.72% |
| NDX241018P18600000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 1,531.60 | 987.60 | 1,002.70 | 0.00 | - | - | 1 | 11.77% |
| NDX241220P18600000 | 2024-04-12 1:11PM EDT | 2024-12-20 | 1,212.60 | 1,116.70 | 1,129.40 | 0.00 | - | 2 | 42 | 12.45% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,706.90 | 1,210.00 | 1,479.90 | 0.00 | - | 7 | 7 | 14.09% |
| NDX251219P18600000 | 2023-12-18 4:03PM EDT | 2025-12-19 | 2,034.00 | 1,900.00 | 2,090.00 | 0.00 | - | - | 1 | 18.49% |
© 2024 Yahoo. All rights reserved.