NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16100.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C16100000 | 2024-05-16 3:50PM EDT | 2024-05-20 | 2,486.75 | 2,429.20 | 2,447.90 | +2,486.75 | - | - | 1 | 75.02% |
| NDXP240522C16100000 | 2024-05-16 11:20AM EDT | 2024-05-22 | 2,552.68 | 2,435.50 | 2,450.80 | 0.00 | - | 2 | 3 | 59.97% |
| NDXP240607C16100000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,616.31 | 2,470.20 | 2,495.70 | 0.00 | - | - | 1 | 40.60% |
| NDX240621C16100000 | 2023-12-14 12:50PM EDT | 2024-06-21 | 1,368.80 | 1,448.30 | 1,464.20 | 0.00 | - | 8 | 52 | 0.00% |
| NDX240920C16100000 | 2024-02-20 3:48PM EDT | 2024-09-20 | 2,265.90 | 2,857.50 | 2,875.70 | 0.00 | - | 1 | 2 | 32.32% |
| NDXP240930C16100000 | 2023-10-02 9:30AM EDT | 2024-09-30 | 1,012.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 2024-11-15 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C16100000 | 2023-09-07 12:58PM EDT | 2024-12-20 | 1,502.00 | 1,266.50 | 1,368.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 31.29% |
| NDX261218C16100000 | 2023-12-06 10:30AM EDT | 2026-12-18 | 3,253.90 | 3,282.00 | 3,482.00 | 0.00 | - | 1 | 1 | 18.32% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P16100000 | 2024-05-10 1:37PM EDT | 2024-05-24 | 3.84 | 0.20 | 1.15 | 0.00 | - | 12 | 2 | 41.63% |
| NDXP240529P16100000 | 2024-05-08 9:35AM EDT | 2024-05-29 | 9.38 | 1.10 | 1.95 | 0.00 | - | - | 1 | 32.58% |
| NDXP240531P16100000 | 2024-05-17 12:33PM EDT | 2024-05-31 | 2.57 | 2.10 | 2.95 | -4.18 | -61.93% | 1 | 3 | 31.47% |
| NDXP240607P16100000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 21.30 | 4.60 | 5.70 | 0.00 | - | 1 | 6 | 27.65% |
| NDXP240614P16100000 | 2024-05-06 3:31PM EDT | 2024-06-14 | 28.55 | 9.30 | 10.80 | 0.00 | - | - | 1 | 26.17% |
| NDX240621P16100000 | 2024-05-14 2:40PM EDT | 2024-06-21 | 20.05 | 13.60 | 14.70 | 0.00 | - | 1 | 29 | 24.53% |
| NDXP240628P16100000 | 2024-05-06 11:40AM EDT | 2024-06-28 | 49.65 | 18.30 | 20.40 | 0.00 | - | 1 | 4 | 23.67% |
| NDX240719P16100000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 34.83 | 32.20 | 34.00 | -44.52 | -56.11% | 5 | 22 | 21.26% |
| NDX240816P16100000 | 2024-05-16 10:58AM EDT | 2024-08-16 | 58.80 | 60.30 | 63.90 | 0.00 | - | 3 | 5 | 20.34% |
| NDX240920P16100000 | 2024-04-17 12:47PM EDT | 2024-09-20 | 385.98 | 100.10 | 103.70 | 0.00 | - | 1 | 1 | 19.60% |
| NDXP240930P16100000 | 2024-05-13 10:04AM EDT | 2024-09-30 | 158.00 | 111.60 | 117.00 | +158.00 | - | 11 | 11 | 19.53% |
| NDX241115P16100000 | 2023-12-21 1:03PM EDT | 2024-11-15 | 794.20 | 568.90 | 581.20 | 0.00 | - | 1 | 1 | 30.88% |
| NDX241220P16100000 | 2024-05-15 4:01PM EDT | 2024-12-20 | 235.72 | 236.80 | 245.10 | 0.00 | - | 1 | 43 | 19.65% |
| NDXP241231P16100000 | 2024-04-23 12:19PM EDT | 2024-12-31 | 520.00 | 247.70 | 257.30 | 0.00 | - | 2 | 3 | 19.52% |
| NDX250117P16100000 | 2024-04-22 3:31PM EDT | 2025-01-17 | 601.70 | 268.00 | 277.50 | 0.00 | - | - | 1 | 19.37% |
| NDX250321P16100000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 751.90 | 342.60 | 355.00 | 0.00 | - | 1 | 9 | 19.04% |
© 2024 Yahoo. All rights reserved.