NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:19100.00
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240506C19100000 | 2024-05-03 3:46PM EDT | 2024-05-06 | 0.07 | 0.00 | 0.15 | -1.21 | -94.53% | 4 | 5 | 24.00% |
| NDXP240507C19100000 | 2024-04-17 9:30AM EDT | 2024-05-07 | 11.94 | 0.00 | 0.40 | 0.00 | - | - | 1 | 22.74% |
| NDXP240508C19100000 | 2024-04-30 9:42AM EDT | 2024-05-08 | 2.37 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 21.01% |
| NDXP240510C19100000 | 2024-04-30 10:47AM EDT | 2024-05-10 | 1.82 | 0.00 | 0.85 | 0.00 | - | 123 | 107 | 18.61% |
| NDXP240514C19100000 | 2024-04-17 10:51AM EDT | 2024-05-14 | 16.75 | 0.40 | 1.30 | 0.00 | - | 1 | 1 | 15.60% |
| NDXP240515C19100000 | 2024-04-30 11:48AM EDT | 2024-05-15 | 3.03 | 0.95 | 1.90 | 0.00 | - | 10 | 10 | 15.66% |
| NDXP240516C19100000 | 2024-04-24 3:10PM EDT | 2024-05-16 | 4.97 | 1.55 | 2.45 | 0.00 | - | 1 | 1 | 15.56% |
| NDX240517C19100000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 1.80 | 1.85 | 2.70 | 0.00 | - | 1 | 20 | 15.19% |
| NDXP240522C19100000 | 2024-04-25 9:30AM EDT | 2024-05-22 | 4.00 | 3.00 | 7.60 | 0.00 | - | - | 1 | 15.29% |
| NDXP240524C19100000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 9.35 | 10.90 | 12.50 | 0.00 | - | 1 | 6 | 15.92% |
| NDXP240531C19100000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 21.00 | 20.30 | 22.70 | +12.05 | +134.64% | 3 | 24 | 15.60% |
| NDX240621C19100000 | 2024-05-03 10:28AM EDT | 2024-06-21 | 66.27 | 73.30 | 78.00 | +27.99 | +73.12% | 1 | 62 | 16.40% |
| NDXP240628C19100000 | 2024-04-29 10:20AM EDT | 2024-06-28 | 87.15 | 97.20 | 102.90 | -18.83 | -17.77% | 3 | 11 | 16.82% |
| NDX240719C19100000 | 2024-05-03 10:08AM EDT | 2024-07-19 | 152.20 | 164.90 | 172.40 | -8.00 | -4.99% | 2 | 18 | 17.42% |
| NDX240816C19100000 | 2024-05-01 3:29PM EDT | 2024-08-16 | 208.43 | 269.40 | 278.80 | 0.00 | - | 51 | 20 | 18.44% |
| NDX240920C19100000 | 2024-04-22 11:20AM EDT | 2024-09-20 | 234.60 | 398.90 | 410.10 | 0.00 | - | 3 | 11 | 19.42% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 505.90 | 517.90 | 0.00 | - | 9 | 14 | 20.18% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 631.00 | 646.10 | 0.00 | - | 1 | 0 | 21.31% |
| NDX241220C19100000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 618.25 | 753.30 | 770.50 | 0.00 | - | 1 | 41 | 21.93% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 21.41% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 24.45% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,238.80 | 1,439.40 | 0.00 | - | 3 | 3 | 25.38% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 22.49% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P19100000 | 2024-02-28 2:16PM EDT | 2024-06-28 | 1,222.83 | 943.00 | 957.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240719P19100000 | 2024-03-07 1:09PM EDT | 2024-07-19 | 1,027.60 | 1,088.50 | 1,101.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 1,291.90 | 1,229.10 | 1,246.10 | 0.00 | - | 1 | 1 | 7.87% |
| NDX241018P19100000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,380.40 | 1,263.00 | 1,279.90 | 0.00 | - | 1 | 2 | 8.62% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 1,320.70 | 1,338.90 | 0.00 | - | 2 | 4 | 9.80% |
| NDX241220P19100000 | 2024-03-08 12:51PM EDT | 2024-12-20 | 1,369.90 | 1,367.20 | 1,386.40 | 0.00 | - | 1 | 21 | 10.20% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,460.40 | 1,663.00 | 0.00 | - | 3 | 4 | 11.97% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 18.77% |
© 2024 Yahoo. All rights reserved.