NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16700.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C16700000 | 2024-05-07 9:37AM EDT | 2024-05-21 | 1,434.10 | 1,826.50 | 1,856.10 | 0.00 | - | - | 1 | 73.51% |
| NDXP240522C16700000 | 2024-05-03 2:52PM EDT | 2024-05-22 | 1,259.41 | 1,835.10 | 1,852.00 | 0.00 | - | 2 | 2 | 55.18% |
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 993.90 | 1,848.90 | 1,875.30 | 0.00 | - | - | 1 | 38.39% |
| NDXP240531C16700000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 1,183.83 | 1,862.40 | 1,878.60 | 0.00 | - | - | 3 | 37.63% |
| NDXP240607C16700000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,092.30 | 1,875.70 | 1,900.80 | 0.00 | - | - | 1 | 33.83% |
| NDX240621C16700000 | 2024-03-14 10:34AM EDT | 2024-06-21 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | - | 12 | 60 | 0.00% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 2024-07-19 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 18.01% |
| NDX241115C16700000 | 2024-05-14 2:40PM EDT | 2024-11-15 | 2,295.30 | 2,497.70 | 2,515.10 | +2,295.30 | - | - | 2 | 28.48% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| NDX250117C16700000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 2,684.64 | 2,729.10 | 2,749.00 | +2,684.64 | - | - | 18 | 29.12% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 12.24% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P16700000 | 2024-05-14 2:57PM EDT | 2024-05-20 | 1.03 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 65.14% |
| NDXP240521P16700000 | 2024-05-14 10:22AM EDT | 2024-05-21 | 1.40 | 0.05 | 0.55 | 0.00 | - | 2 | 24 | 51.05% |
| NDXP240522P16700000 | 2024-05-13 1:04PM EDT | 2024-05-22 | 2.68 | 0.05 | 0.70 | +2.68 | - | 1 | 1 | 42.69% |
| NDXP240523P16700000 | 2024-05-17 10:47AM EDT | 2024-05-23 | 0.75 | 0.40 | 1.25 | +0.75 | -88.19% | 2 | 2 | 39.31% |
| NDXP240524P16700000 | 2024-05-14 2:56PM EDT | 2024-05-24 | 4.12 | 0.55 | 1.50 | 0.00 | - | 30 | 26 | 35.90% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 80.27 | 1.85 | 2.70 | 0.00 | - | 1 | 4 | 27.25% |
| NDXP240531P16700000 | 2024-05-10 2:09PM EDT | 2024-05-31 | 14.25 | 3.30 | 4.20 | 0.00 | - | 6 | 13 | 26.38% |
| NDXP240606P16700000 | 2024-05-13 10:18AM EDT | 2024-06-06 | 19.97 | 5.00 | 9.30 | 0.00 | - | 1 | 1 | 24.27% |
| NDXP240607P16700000 | 2024-05-17 11:07AM EDT | 2024-06-07 | 9.07 | 7.80 | 9.00 | -12.68 | -58.30% | 2 | 13 | 23.50% |
| NDXP240610P16700000 | 2024-05-13 10:27AM EDT | 2024-06-10 | 25.05 | 7.90 | 12.10 | 0.00 | - | 1 | 0 | 22.95% |
| NDXP240612P16700000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 49.80 | 11.70 | 16.00 | 0.00 | - | - | 2 | 23.09% |
| NDXP240614P16700000 | 2024-05-17 11:47AM EDT | 2024-06-14 | 18.03 | 16.10 | 17.80 | -20.27 | -52.92% | 4 | 1 | 22.63% |
| NDXP240617P16700000 | 2024-05-17 12:48PM EDT | 2024-06-17 | 18.90 | 17.30 | 20.60 | +18.90 | - | 2 | 0 | 22.04% |
| NDX240621P16700000 | 2024-05-17 12:25PM EDT | 2024-06-21 | 24.06 | 22.70 | 24.00 | -1.04 | -4.14% | 1 | 57 | 21.31% |
| NDXP240628P16700000 | 2024-05-13 10:17AM EDT | 2024-06-28 | 59.30 | 31.40 | 33.10 | 0.00 | - | 1 | 5 | 20.72% |
| NDX240719P16700000 | 2024-05-15 12:57PM EDT | 2024-07-19 | 60.70 | 54.20 | 56.70 | 0.00 | - | 3 | 11 | 19.07% |
| NDX240816P16700000 | 2024-05-17 9:31AM EDT | 2024-08-16 | 97.00 | 96.60 | 100.60 | -12.71 | -11.59% | 6 | 6 | 18.52% |
| NDX240920P16700000 | 2024-05-17 1:14PM EDT | 2024-09-20 | 154.70 | 150.60 | 155.20 | +11.49 | +8.02% | 4 | 18 | 18.06% |
| NDX241018P16700000 | 2024-02-13 10:42AM EDT | 2024-10-18 | 585.00 | 471.70 | 480.30 | 0.00 | - | - | 5 | 26.09% |
| NDX241115P16700000 | 2024-05-17 2:43PM EDT | 2024-11-15 | 273.92 | 261.50 | 268.50 | +273.92 | - | 1 | 0 | 18.43% |
| NDX241220P16700000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 774.00 | 319.10 | 328.10 | 0.00 | - | 1 | 22 | 18.37% |
| NDXP241231P16700000 | 2024-05-10 1:46PM EDT | 2024-12-31 | 425.00 | 331.80 | 342.40 | 0.00 | - | 1 | 2 | 18.25% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 675.50 | 354.80 | 365.30 | 0.00 | - | - | 1 | 18.12% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 2025-03-21 | 714.10 | 519.60 | 536.20 | 0.00 | - | 1 | 1 | 19.44% |
| NDX250417P16700000 | 2024-04-29 3:55PM EDT | 2025-04-17 | 715.00 | 475.10 | 488.80 | 0.00 | - | - | 6 | 17.78% |
© 2024 Yahoo. All rights reserved.