NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15800.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C15800000 | 2024-05-16 3:49PM EDT | 2024-05-20 | 2,772.50 | 2,724.00 | 2,753.60 | +2,772.50 | - | - | 1 | 101.06% |
| NDX240621C15800000 | 2024-04-01 9:56AM EDT | 2024-06-21 | 2,823.62 | 1,706.20 | 1,727.10 | 0.00 | - | 1 | 41 | 0.00% |
| NDX240719C15800000 | 2024-03-21 10:22AM EDT | 2024-07-19 | 3,003.21 | 1,682.30 | 1,700.20 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240920C15800000 | 2023-09-20 11:43AM EDT | 2024-09-20 | 1,305.00 | 966.30 | 990.00 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C15800000 | 2024-03-04 11:28AM EDT | 2024-12-20 | 3,395.20 | 3,268.30 | 3,296.90 | 0.00 | - | 3 | 5 | 29.57% |
| NDX250117C15800000 | 2024-02-28 1:33PM EDT | 2025-01-17 | 3,152.90 | 3,419.50 | 3,455.60 | 0.00 | - | - | 1 | 31.39% |
| NDX251219C15800000 | 2023-10-31 4:05PM EDT | 2025-12-19 | 1,869.80 | 2,592.00 | 2,792.00 | 0.00 | - | 1 | 5 | 8.09% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P15800000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 0.60 | 0.15 | 0.95 | -1.51 | -71.56% | 23 | 48 | 45.72% |
| NDXP240531P15800000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 2.40 | 1.75 | 2.60 | -5.90 | -71.08% | 4 | 6 | 34.64% |
| NDXP240607P15800000 | 2024-05-03 1:32PM EDT | 2024-06-07 | 18.85 | 3.70 | 4.70 | 0.00 | - | 1 | 1 | 30.05% |
| NDXP240614P15800000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 76.40 | 7.40 | 8.80 | 0.00 | - | - | 5 | 28.23% |
| NDX240621P15800000 | 2024-05-17 10:19AM EDT | 2024-06-21 | 11.86 | 11.00 | 12.10 | -10.14 | -46.09% | 1 | 47 | 26.42% |
| NDXP240628P15800000 | 2024-05-08 1:38PM EDT | 2024-06-28 | 29.85 | 14.60 | 16.50 | 0.00 | - | 1 | 3 | 25.31% |
| NDX240719P15800000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 27.95 | 25.50 | 27.40 | +1.85 | +7.09% | 5 | 516 | 22.55% |
| NDX240816P15800000 | 2024-05-15 9:48AM EDT | 2024-08-16 | 59.90 | 48.30 | 51.90 | 0.00 | - | 4 | 7 | 21.37% |
| NDX240920P15800000 | 2024-04-26 9:40AM EDT | 2024-09-20 | 235.50 | 82.20 | 85.50 | 0.00 | - | 1 | 13 | 20.44% |
| NDXP240930P15800000 | 2024-05-17 2:21PM EDT | 2024-09-30 | 98.62 | 92.20 | 97.30 | -165.43 | -62.65% | 1 | 28 | 20.35% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 2024-11-15 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 26.44% |
| NDX241220P15800000 | 2024-05-16 11:03AM EDT | 2024-12-20 | 196.90 | 204.00 | 211.90 | 0.00 | - | 5 | 15 | 20.32% |
| NDXP241231P15800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 466.50 | 395.20 | 406.00 | 0.00 | - | 1 | 1 | 25.28% |
| NDX251219P15800000 | 2024-04-24 2:32PM EDT | 2025-12-19 | 815.00 | 397.30 | 735.40 | 0.00 | - | 7 | 14 | 20.75% |
© 2024 Yahoo. All rights reserved.