NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15900.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C15900000 | 2024-05-16 3:50PM EDT | 2024-05-20 | 2,683.75 | 2,624.00 | 2,653.70 | +2,683.75 | - | - | 1 | 97.79% |
| NDX240621C15900000 | 2024-01-11 2:56PM EDT | 2024-06-21 | 1,581.75 | 2,477.20 | 2,488.40 | 0.00 | - | 2 | 49 | 0.00% |
| NDXP240628C15900000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,879.90 | 2,727.40 | 2,750.90 | 0.00 | - | 1 | 1 | 36.52% |
| NDX240719C15900000 | 2024-05-15 12:57PM EDT | 2024-07-19 | 2,809.28 | 2,794.50 | 2,811.30 | 0.00 | - | 1 | 1 | 33.97% |
| NDX240920C15900000 | 2023-09-20 12:27PM EDT | 2024-09-20 | 1,267.60 | 921.10 | 944.60 | 0.00 | - | - | 7 | 0.00% |
| NDX241220C15900000 | 2023-02-09 10:45AM EDT | 2024-12-20 | 649.00 | 400.00 | 450.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDX250117C15900000 | 2024-02-28 10:31AM EDT | 2025-01-17 | 3,092.90 | 3,339.20 | 3,375.20 | 0.00 | - | - | 1 | 31.13% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P15900000 | 2024-05-07 10:54AM EDT | 2024-05-20 | 2.95 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 64.89% |
| NDXP240522P15900000 | 2024-05-13 1:04PM EDT | 2024-05-22 | 1.33 | 0.00 | 0.55 | +1.33 | - | 1 | 1 | 51.22% |
| NDXP240524P15900000 | 2024-05-13 2:08PM EDT | 2024-05-24 | 2.41 | 0.10 | 1.00 | 0.00 | - | 11 | 0 | 44.31% |
| NDXP240528P15900000 | 2024-05-06 9:36AM EDT | 2024-05-28 | 7.61 | 0.50 | 1.35 | 0.00 | - | - | 2 | 35.40% |
| NDXP240531P15900000 | 2024-05-03 1:02PM EDT | 2024-05-31 | 13.50 | 1.85 | 2.70 | 0.00 | - | 2 | 6 | 33.57% |
| NDXP240607P15900000 | 2024-05-07 10:25AM EDT | 2024-06-07 | 14.25 | 4.00 | 5.00 | 0.00 | - | 1 | 0 | 29.25% |
| NDX240621P15900000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 13.60 | 11.70 | 12.80 | 0.00 | - | 2 | 41 | 25.76% |
| NDXP240628P15900000 | 2024-05-09 1:33PM EDT | 2024-06-28 | 31.52 | 15.70 | 17.70 | 0.00 | - | 1 | 5 | 24.77% |
| NDX240719P15900000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 30.05 | 27.50 | 29.50 | -114.18 | -79.17% | 5 | 304 | 22.14% |
| NDX240816P15900000 | 2024-05-06 12:11PM EDT | 2024-08-16 | 107.82 | 52.00 | 55.50 | 0.00 | - | 2 | 10 | 21.02% |
| NDX240920P15900000 | 2024-04-30 12:46PM EDT | 2024-09-20 | 249.70 | 87.70 | 91.20 | 0.00 | - | 1 | 9 | 20.17% |
| NDX241220P15900000 | 2024-02-26 10:30AM EDT | 2024-12-20 | 430.15 | 382.80 | 389.00 | 0.00 | - | 5 | 25 | 24.83% |
| NDXP241231P15900000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 508.10 | 224.70 | 234.10 | 0.00 | - | 1 | 1 | 19.96% |
| NDX250117P15900000 | 2024-03-05 2:17PM EDT | 2025-01-17 | 490.20 | 462.50 | 477.30 | 0.00 | - | - | 1 | 25.50% |
| NDX250321P15900000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 550.20 | 372.40 | 387.70 | 0.00 | - | 1 | 2 | 20.80% |
© 2024 Yahoo. All rights reserved.