NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18700.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18700000 | 2024-05-03 3:34PM EDT | 2024-05-06 | 0.25 | 0.00 | 0.35 | -0.15 | -37.50% | 4 | 30 | 18.25% |
| NDXP240507C18700000 | 2024-05-03 2:40PM EDT | 2024-05-07 | 0.49 | 0.00 | 0.50 | -2.05 | -80.71% | 6 | 21 | 16.42% |
| NDXP240508C18700000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.61 | 0.15 | 0.85 | -3.62 | -85.58% | 1 | 19 | 15.60% |
| NDXP240509C18700000 | 2024-04-22 10:59AM EDT | 2024-05-09 | 3.20 | 0.40 | 1.25 | 0.00 | - | 1 | 1 | 14.94% |
| NDXP240510C18700000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 1.63 | 0.95 | 1.85 | +0.74 | +83.15% | 1 | 58 | 14.58% |
| NDXP240513C18700000 | 2024-04-19 10:08AM EDT | 2024-05-13 | 15.65 | 2.15 | 3.10 | 0.00 | - | 1 | 1 | 13.15% |
| NDXP240514C18700000 | 2024-05-03 3:26PM EDT | 2024-05-14 | 4.50 | 3.80 | 5.00 | +2.70 | +150.00% | 8 | 19 | 13.55% |
| NDXP240515C18700000 | 2024-04-10 1:33PM EDT | 2024-05-15 | 130.70 | 8.00 | 9.40 | 0.00 | - | - | 3 | 14.57% |
| NDXP240516C18700000 | 2024-04-23 10:33AM EDT | 2024-05-16 | 21.45 | 11.50 | 13.20 | 0.00 | - | - | 1 | 15.02% |
| NDX240517C18700000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 13.30 | 13.10 | 14.60 | +9.10 | +216.67% | 13 | 221 | 14.79% |
| NDXP240520C18700000 | 2024-04-22 9:59AM EDT | 2024-05-20 | 15.05 | 17.70 | 22.50 | 0.00 | - | 1 | 0 | 14.86% |
| NDXP240521C18700000 | 2024-04-26 2:29PM EDT | 2024-05-21 | 39.02 | 21.90 | 26.70 | 0.00 | - | 1 | 4 | 15.08% |
| NDXP240524C18700000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 47.09 | 46.00 | 49.40 | -9.29 | -16.48% | 5 | 31 | 16.65% |
| NDXP240528C18700000 | 2024-05-01 12:12PM EDT | 2024-05-28 | 18.50 | 50.10 | 55.80 | 0.00 | - | 2 | 3 | 15.87% |
| NDXP240529C18700000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 49.95 | 55.40 | 61.00 | 0.00 | - | - | 1 | 16.02% |
| NDXP240530C18700000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 21.15 | 59.10 | 67.40 | 0.00 | - | 1 | 1 | 16.26% |
| NDXP240531C18700000 | 2024-05-03 2:05PM EDT | 2024-05-31 | 67.60 | 68.40 | 72.80 | +42.62 | +170.62% | 11 | 8 | 16.40% |
| NDXP240603C18700000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 68.08 | 72.90 | 79.00 | 0.00 | - | 1 | 1 | 16.05% |
| NDXP240607C18700000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 102.73 | 98.60 | 103.30 | +13.93 | +15.69% | 2 | 3 | 16.72% |
| NDX240621C18700000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 146.03 | 158.60 | 164.80 | -6.67 | -4.37% | 1 | 62 | 17.23% |
| NDXP240628C18700000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 168.67 | 191.00 | 199.20 | -5.78 | -3.31% | 5 | 7 | 17.62% |
| NDX240719C18700000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 172.78 | 279.60 | 289.00 | 0.00 | - | 5 | 57 | 18.20% |
| NDX240816C18700000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 345.30 | 405.20 | 416.30 | 0.00 | - | 2 | 7 | 19.23% |
| NDX240920C18700000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 371.81 | 551.70 | 564.50 | 0.00 | - | 2 | 45 | 20.20% |
| NDX241018C18700000 | 2024-04-09 2:02PM EDT | 2024-10-18 | 897.30 | 670.20 | 684.30 | 0.00 | - | - | 3 | 21.00% |
| NDX241220C18700000 | 2024-03-20 10:07AM EDT | 2024-12-20 | 1,232.47 | 674.00 | 694.30 | 0.00 | - | 10 | 35 | 18.09% |
| NDX250321C18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,480.00 | 1,482.30 | 1,513.80 | 0.00 | - | - | 15 | 27.66% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,248.40 | 1,798.40 | 0.00 | - | - | 3 | 28.17% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 14.74% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18700000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 1,131.85 | 759.10 | 780.80 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240621P18700000 | 2024-04-15 3:09PM EDT | 2024-06-21 | 1,070.50 | 822.40 | 839.00 | 0.00 | - | 3 | 47 | 9.43% |
| NDX240719P18700000 | 2024-03-11 12:34PM EDT | 2024-07-19 | 995.50 | 895.20 | 904.80 | 0.00 | - | 12 | 12 | 10.95% |
| NDX240920P18700000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 887.30 | 1,473.30 | 1,481.70 | 0.00 | - | 2 | 46 | 22.75% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 10.04% |
| NDX241220P18700000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 1,407.40 | 1,161.10 | 1,176.90 | 0.00 | - | 1 | 35 | 12.06% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 13.21% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 1,285.40 | 1,486.70 | 0.00 | - | - | 3 | 13.32% |
© 2024 Yahoo. All rights reserved.