NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16500.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C16500000 | 2024-05-16 3:49PM EDT | 2024-05-21 | 2,076.52 | 2,026.40 | 2,056.10 | 0.00 | - | 20 | 21 | 80.59% |
| NDXP240522C16500000 | 2024-05-10 10:18AM EDT | 2024-05-22 | 1,697.00 | 2,035.80 | 2,051.90 | 0.00 | - | - | 1 | 60.45% |
| NDXP240524C16500000 | 2024-05-13 12:27PM EDT | 2024-05-24 | 1,740.69 | 2,048.00 | 2,064.10 | 0.00 | - | 5 | 2 | 50.92% |
| NDXP240531C16500000 | 2024-05-16 3:24PM EDT | 2024-05-31 | 2,132.93 | 2,061.40 | 2,077.60 | 0.00 | - | 3 | 4 | 40.75% |
| NDX240621C16500000 | 2024-05-16 10:16AM EDT | 2024-06-21 | 2,206.05 | 2,123.70 | 2,141.50 | 0.00 | - | 14 | 261 | 32.36% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 2,147.40 | 2,164.60 | 0.00 | - | 1 | 6 | 31.36% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1,420.90 | 2,218.30 | 2,234.50 | 0.00 | - | 2 | 10 | 29.61% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 2,437.60 | 2,457.00 | 0.00 | - | 15 | 149 | 28.46% |
| NDX241018C16500000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 2,618.28 | 2,545.90 | 2,564.20 | 0.00 | - | 4 | 2 | 28.68% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 29.26% |
| NDX241220C16500000 | 2024-05-15 9:51AM EDT | 2024-12-20 | 2,652.45 | 2,786.30 | 2,805.00 | 0.00 | - | 1 | 46 | 29.44% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 2,516.30 | 2,537.80 | 0.00 | - | 2 | 20 | 22.93% |
| NDX250117C16500000 | 2024-03-01 12:20PM EDT | 2025-01-17 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | - | 1 | 1 | 29.70% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 23.60% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P16500000 | 2024-05-17 1:02PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.30 | -0.90 | -90.00% | 2 | 3 | 71.09% |
| NDXP240521P16500000 | 2024-05-13 11:03AM EDT | 2024-05-21 | 1.93 | 0.00 | 0.50 | +1.93 | - | 1 | 1 | 52.47% |
| NDXP240522P16500000 | 2024-05-13 10:56AM EDT | 2024-05-22 | 2.55 | 0.05 | 0.65 | +2.55 | - | 1 | 1 | 46.77% |
| NDXP240523P16500000 | 2024-05-17 2:52PM EDT | 2024-05-23 | 0.78 | 0.30 | 1.15 | +0.78 | - | 27 | 0 | 42.94% |
| NDXP240524P16500000 | 2024-05-17 9:40AM EDT | 2024-05-24 | 1.33 | 0.50 | 1.35 | -0.42 | -24.00% | 1 | 76 | 39.09% |
| NDXP240528P16500000 | 2024-05-13 9:41AM EDT | 2024-05-28 | 6.72 | 1.05 | 1.85 | 0.00 | - | 1 | 6 | 30.20% |
| NDXP240529P16500000 | 2024-05-06 4:02PM EDT | 2024-05-29 | 16.10 | 1.50 | 2.40 | 0.00 | - | 5 | 5 | 29.55% |
| NDXP240531P16500000 | 2024-05-17 10:28AM EDT | 2024-05-31 | 3.45 | 2.80 | 3.70 | -0.42 | -10.85% | 1 | 6 | 28.51% |
| NDXP240604P16500000 | 2024-05-10 4:06PM EDT | 2024-06-04 | 13.50 | 1.95 | 6.60 | 0.00 | - | - | 1 | 26.78% |
| NDXP240607P16500000 | 2024-05-16 9:47AM EDT | 2024-06-07 | 8.05 | 6.40 | 7.60 | 0.00 | - | 5 | 52 | 25.10% |
| NDXP240614P16500000 | 2024-05-16 10:49AM EDT | 2024-06-14 | 14.10 | 13.20 | 14.80 | 0.00 | - | 1 | 19 | 23.94% |
| NDX240621P16500000 | 2024-05-16 2:01PM EDT | 2024-06-21 | 19.80 | 18.70 | 20.00 | 0.00 | - | 765 | 696 | 22.46% |
| NDXP240628P16500000 | 2024-05-15 10:36AM EDT | 2024-06-28 | 31.80 | 25.80 | 27.70 | 0.00 | - | 4 | 57 | 21.76% |
| NDX240719P16500000 | 2024-05-17 10:25AM EDT | 2024-07-19 | 46.60 | 45.10 | 47.40 | -2.25 | -4.61% | 1 | 220 | 19.84% |
| NDX240816P16500000 | 2024-05-14 10:35AM EDT | 2024-08-16 | 121.17 | 82.20 | 86.10 | 0.00 | - | 3 | 33 | 19.16% |
| NDX240920P16500000 | 2024-05-16 10:00AM EDT | 2024-09-20 | 127.65 | 131.20 | 136.20 | 0.00 | - | 47 | 144 | 18.63% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 33.11% |
| NDX241018P16500000 | 2024-05-16 11:56AM EDT | 2024-10-18 | 167.90 | 174.40 | 180.00 | 0.00 | - | 1 | 18 | 18.48% |
| NDX241115P16500000 | 2024-05-17 10:07AM EDT | 2024-11-15 | 239.13 | 234.30 | 240.90 | -125.97 | -34.50% | 1 | 11 | 18.90% |
| NDX241220P16500000 | 2024-04-19 9:41AM EDT | 2024-12-20 | 686.00 | 289.00 | 297.70 | 0.00 | - | 37 | 417 | 18.81% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 634.96 | 323.60 | 333.40 | 0.00 | - | 3 | 3 | 18.55% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 647.00 | 424.80 | 441.20 | 0.00 | - | 5 | 5 | 18.74% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 25.64% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 22.28% |
© 2024 Yahoo. All rights reserved.