NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor5 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 17,000.00 | 684.26 | 1,569.00 | 1,594.80 | 0.00 | - | - | 10 | 29.30% |
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 17,200.00 | 788.76 | 1,372.60 | 1,397.80 | 0.00 | - | - | 1 | 26.73% |
| NDXP240605C17500000 | 2024-05-01 11:25AM EDT | 17,500.00 | 352.10 | 1,081.10 | 1,105.60 | 0.00 | - | - | 53 | 23.08% |
| NDXP240605C17825000 | 2024-05-08 10:00AM EDT | 17,825.00 | 503.60 | 776.80 | 799.10 | 0.00 | - | - | 1 | 19.60% |
| NDXP240605C17850000 | 2024-05-08 10:00AM EDT | 17,850.00 | 486.60 | 754.40 | 776.20 | 0.00 | - | - | 1 | 19.35% |
| NDXP240605C18100000 | 2024-05-10 9:49AM EDT | 18,100.00 | 408.24 | 536.60 | 557.00 | 0.00 | - | 1 | 106 | 17.18% |
| NDXP240605C18400000 | 2024-05-16 4:02PM EDT | 18,400.00 | 352.37 | 314.10 | 329.90 | 0.00 | - | 62 | 51 | 15.27% |
| NDXP240605C18500000 | 2024-05-17 1:51PM EDT | 18,500.00 | 262.60 | 252.80 | 266.80 | -58.60 | -18.24% | 1 | 20 | 14.80% |
| NDXP240605C18525000 | 2024-05-16 11:07AM EDT | 18,525.00 | 349.02 | 238.60 | 252.20 | 0.00 | - | 1 | 2 | 14.70% |
| NDXP240605C18600000 | 2024-05-10 10:12AM EDT | 18,600.00 | 131.76 | 199.00 | 211.20 | 0.00 | - | 1 | 2 | 14.41% |
Putsfor5 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240605P16800000 | 2024-05-03 9:35AM EDT | 16,800.00 | 73.15 | 6.30 | 7.50 | 0.00 | - | 1 | 0 | 22.31% |
| NDXP240605P16900000 | 2024-05-13 10:23AM EDT | 16,900.00 | 24.95 | 7.00 | 8.20 | 0.00 | - | 1 | 1 | 21.47% |
| NDXP240605P17000000 | 2024-05-13 10:23AM EDT | 17,000.00 | 29.64 | 7.90 | 9.20 | 0.00 | - | 1 | 11 | 20.71% |
| NDXP240605P17250000 | 2024-05-09 11:55AM EDT | 17,250.00 | 67.60 | 11.20 | 12.70 | 0.00 | - | 1 | 1 | 18.85% |
| NDXP240605P17275000 | 2024-05-09 11:55AM EDT | 17,275.00 | 70.60 | 11.70 | 13.20 | 0.00 | - | 1 | 1 | 18.68% |
| NDXP240605P17475000 | 2024-05-16 3:35PM EDT | 17,475.00 | 20.20 | 16.70 | 18.50 | 0.00 | - | 10 | 11 | 17.38% |
| NDXP240605P17500000 | 2024-05-10 12:58PM EDT | 17,500.00 | 85.05 | 17.50 | 19.50 | 0.00 | - | - | 1 | 17.25% |
| NDXP240605P17600000 | 2024-05-10 10:12AM EDT | 17,600.00 | 99.80 | 21.60 | 23.50 | 0.00 | - | 1 | 1 | 16.63% |
| NDXP240605P17725000 | 2024-05-07 1:19PM EDT | 17,725.00 | 157.20 | 28.20 | 30.70 | 0.00 | - | - | 4 | 15.97% |
| NDXP240605P17775000 | 2024-05-07 11:36AM EDT | 17,775.00 | 172.70 | 31.90 | 34.20 | 0.00 | - | - | 3 | 15.70% |
| NDXP240605P17800000 | 2024-05-09 2:11PM EDT | 17,800.00 | 167.09 | 33.70 | 36.20 | 0.00 | - | 12 | 6 | 15.58% |
| NDXP240605P18000000 | 2024-05-17 10:52AM EDT | 18,000.00 | 55.19 | 53.90 | 57.30 | -267.70 | -82.91% | 2 | 2 | 14.62% |
| NDXP240605P18500000 | 2024-05-17 1:51PM EDT | 18,500.00 | 187.45 | 176.70 | 187.60 | -2.60 | -1.37% | 1 | 11 | 12.79% |
© 2024 Yahoo. All rights reserved.