NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:18800.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C18800000 | 2024-04-30 2:23PM EDT | 2024-05-06 | 1.05 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 20.22% |
| NDXP240507C18800000 | 2024-05-03 2:54PM EDT | 2024-05-07 | 0.20 | 0.00 | 0.45 | -1.55 | -88.57% | 4 | 0 | 17.96% |
| NDXP240508C18800000 | 2024-04-30 9:33AM EDT | 2024-05-08 | 2.79 | 0.05 | 0.75 | 0.00 | - | 17 | 28 | 17.00% |
| NDXP240509C18800000 | 2024-04-22 10:59AM EDT | 2024-05-09 | 2.30 | 0.15 | 1.00 | 0.00 | - | 2 | 1 | 16.05% |
| NDXP240510C18800000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 1.15 | 0.45 | 1.35 | -0.65 | -36.11% | 21 | 5 | 15.42% |
| NDXP240513C18800000 | 2024-05-03 4:02PM EDT | 2024-05-13 | 1.45 | 1.10 | 2.00 | -10.20 | -87.55% | 40 | 1 | 13.59% |
| NDXP240514C18800000 | 2024-05-03 11:27AM EDT | 2024-05-14 | 2.27 | 2.05 | 3.00 | -3.13 | -57.96% | 2 | 1 | 13.74% |
| NDXP240515C18800000 | 2024-04-18 9:39AM EDT | 2024-05-15 | 23.70 | 4.50 | 5.70 | 0.00 | - | - | 1 | 14.57% |
| NDXP240516C18800000 | 2024-05-02 3:46PM EDT | 2024-05-16 | 2.78 | 6.80 | 8.20 | 0.00 | - | 1 | 2 | 14.94% |
| NDX240517C18800000 | 2024-05-03 12:13PM EDT | 2024-05-17 | 8.17 | 7.90 | 9.10 | +5.54 | +210.65% | 3 | 28 | 14.68% |
| NDXP240520C18800000 | 2024-04-22 9:59AM EDT | 2024-05-20 | 11.05 | 10.50 | 15.30 | 0.00 | - | 1 | 0 | 14.81% |
| NDXP240521C18800000 | 2024-04-25 10:42AM EDT | 2024-05-21 | 10.68 | 13.60 | 18.10 | 0.00 | - | - | 3 | 14.94% |
| NDXP240524C18800000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 34.05 | 32.90 | 35.70 | +10.55 | +44.89% | 5 | 3 | 16.40% |
| NDXP240530C18800000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 15.45 | 43.90 | 50.40 | 0.00 | - | 1 | 1 | 15.97% |
| NDXP240531C18800000 | 2024-05-03 11:22AM EDT | 2024-05-31 | 41.85 | 51.70 | 55.50 | +12.10 | +40.67% | 3 | 2 | 16.16% |
| NDX240621C18800000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 128.82 | 132.50 | 138.30 | +52.02 | +67.73% | 64 | 144 | 17.00% |
| NDXP240628C18800000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 143.50 | 163.00 | 170.60 | -29.20 | -16.91% | 9 | 5 | 17.41% |
| NDX240719C18800000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 243.90 | 247.00 | 255.70 | +101.10 | +70.80% | 1 | 91 | 17.99% |
| NDX240816C18800000 | 2024-05-03 3:15PM EDT | 2024-08-16 | 370.50 | 367.50 | 378.10 | +134.20 | +56.79% | 1 | 14 | 19.02% |
| NDX240920C18800000 | 2024-04-10 1:24PM EDT | 2024-09-20 | 707.50 | 510.20 | 522.70 | 0.00 | - | 1 | 26 | 19.99% |
| NDX241018C18800000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 642.18 | 626.20 | 639.90 | 0.00 | - | 1 | 7 | 20.79% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 17.92% |
| NDXP241231C18800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 1,203.35 | 1,125.00 | 1,140.80 | 0.00 | - | 1 | 0 | 26.11% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 24.99% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 1,199.20 | 1,749.20 | 0.00 | - | - | 3 | 28.02% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18800000 | 2024-03-22 11:20AM EDT | 2024-05-17 | 654.00 | 1,691.90 | 1,711.90 | 0.00 | - | 2 | 3 | 83.31% |
| NDX240621P18800000 | 2024-04-04 11:49AM EDT | 2024-06-21 | 711.42 | 894.70 | 912.50 | 0.00 | - | 6 | 3 | 6.67% |
| NDXP240628P18800000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719P18800000 | 2024-03-20 12:14PM EDT | 2024-07-19 | 978.10 | 1,661.30 | 1,680.60 | 0.00 | - | 11 | 20 | 34.86% |
| NDX240920P18800000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 931.60 | 1,540.50 | 1,551.00 | 0.00 | - | 1 | 1 | 22.83% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 13.14% |
| NDX241220P18800000 | 2024-02-29 11:08AM EDT | 2024-12-20 | 1,247.80 | 1,147.30 | 1,157.40 | 0.00 | - | - | 1 | 10.25% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 1,238.50 | 1,256.40 | 0.00 | - | 1 | 1 | 11.56% |
| NDX250620P18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,691.40 | 1,329.60 | 1,529.50 | 0.00 | - | - | 3 | 13.01% |
© 2024 Yahoo. All rights reserved.