NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16900.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C16900000 | 2024-05-16 12:57PM EDT | 2024-05-23 | 1,767.81 | 1,647.40 | 1,663.50 | +1,767.81 | - | - | 1 | 51.97% |
| NDXP240524C16900000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 1,295.05 | 1,648.60 | 1,664.70 | 0.00 | - | 2 | 0 | 47.10% |
| NDXP240529C16900000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 983.68 | 1,654.50 | 1,670.60 | 0.00 | - | 3 | 3 | 35.23% |
| NDXP240607C16900000 | 2024-05-03 1:54PM EDT | 2024-06-07 | 1,140.70 | 1,685.70 | 1,701.00 | 0.00 | - | 2 | 1 | 30.91% |
| NDX240621C16900000 | 2023-12-27 1:45PM EDT | 2024-06-21 | 1,056.58 | 1,265.20 | 1,276.90 | 0.00 | - | 12 | 34 | 0.00% |
| NDXP240628C16900000 | 2023-11-30 2:22PM EDT | 2024-06-28 | 599.40 | 1,031.20 | 1,046.60 | 0.00 | - | - | 8 | 0.00% |
| NDX240719C16900000 | 2024-04-22 12:45PM EDT | 2024-07-19 | 909.05 | 1,842.80 | 1,859.30 | 0.00 | - | 4 | 4 | 26.76% |
| NDX240920C16900000 | 2023-12-28 11:05AM EDT | 2024-09-20 | 1,430.00 | 1,620.00 | 1,636.60 | 0.00 | - | 4 | 4 | 0.00% |
| NDX241220C16900000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 2,257.13 | 2,217.90 | 2,245.90 | 0.00 | - | 1 | 54 | 23.15% |
| NDXP241231C16900000 | 2024-01-12 12:34PM EDT | 2024-12-31 | 1,604.30 | 2,365.70 | 2,390.90 | 0.00 | - | - | 1 | 25.54% |
| NDX250117C16900000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,117.89 | 2,660.80 | 2,689.90 | 0.00 | - | 1 | 1 | 30.33% |
| NDX251219C16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 2,054.00 | 1,936.00 | 2,136.00 | 0.00 | - | - | 6 | 12.65% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P16900000 | 2024-05-14 1:39PM EDT | 2024-05-20 | 1.45 | 0.00 | 0.35 | 0.00 | - | 7 | 15 | 58.30% |
| NDXP240521P16900000 | 2024-05-14 10:49AM EDT | 2024-05-21 | 1.89 | 0.10 | 0.60 | 0.00 | - | 5 | 14 | 46.17% |
| NDXP240522P16900000 | 2024-05-17 12:02PM EDT | 2024-05-22 | 0.25 | 0.15 | 0.75 | +0.25 | - | 1 | 1 | 38.56% |
| NDXP240523P16900000 | 2024-05-16 12:20PM EDT | 2024-05-23 | 2.04 | 0.55 | 1.35 | 0.00 | - | 7 | 20 | 35.61% |
| NDXP240524P16900000 | 2024-05-15 12:18PM EDT | 2024-05-24 | 3.51 | 0.70 | 1.60 | 0.00 | - | 2 | 41 | 32.49% |
| NDXP240528P16900000 | 2024-05-16 10:24AM EDT | 2024-05-28 | 3.40 | 1.65 | 2.45 | 0.00 | - | 1 | 4 | 25.52% |
| NDXP240529P16900000 | 2024-05-14 2:15PM EDT | 2024-05-29 | 9.10 | 2.30 | 3.20 | 0.00 | - | 1 | 11 | 25.07% |
| NDXP240530P16900000 | 2024-05-10 9:40AM EDT | 2024-05-30 | 17.50 | 3.10 | 4.10 | 0.00 | - | 1 | 1 | 24.73% |
| NDXP240531P16900000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 8.75 | 4.00 | 5.00 | 0.00 | - | 1 | 16 | 24.36% |
| NDXP240603P16900000 | 2024-05-10 9:48AM EDT | 2024-06-03 | 21.88 | 5.10 | 6.20 | 0.00 | - | 1 | 1 | 22.51% |
| NDXP240604P16900000 | 2024-05-10 9:54AM EDT | 2024-06-04 | 24.57 | 4.20 | 8.60 | 0.00 | - | 1 | 0 | 22.95% |
| NDXP240605P16900000 | 2024-05-13 10:23AM EDT | 2024-06-05 | 24.95 | 7.00 | 8.20 | 0.00 | - | 1 | 1 | 22.10% |
| NDXP240606P16900000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 177.72 | 6.70 | 10.90 | 0.00 | - | - | 1 | 22.53% |
| NDXP240607P16900000 | 2024-05-14 10:23AM EDT | 2024-06-07 | 27.75 | 9.70 | 11.00 | 0.00 | - | 10 | 11 | 21.96% |
| NDXP240611P16900000 | 2024-05-14 2:09PM EDT | 2024-06-11 | 29.92 | 11.90 | 16.10 | 0.00 | - | 1 | 1 | 21.39% |
| NDXP240612P16900000 | 2024-05-15 10:28AM EDT | 2024-06-12 | 25.10 | 15.10 | 19.40 | 0.00 | - | 1 | 0 | 21.71% |
| NDXP240613P16900000 | 2024-05-15 10:17AM EDT | 2024-06-13 | 28.05 | 17.00 | 21.30 | 0.00 | - | 1 | 1 | 21.68% |
| NDXP240614P16900000 | 2024-05-16 1:15PM EDT | 2024-06-14 | 20.00 | 20.10 | 22.00 | 0.00 | - | 1 | 5 | 21.40% |
| NDX240621P16900000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 30.62 | 28.00 | 29.50 | -17.24 | -36.02% | 2 | 53 | 20.22% |
| NDXP240628P16900000 | 2024-05-15 11:33AM EDT | 2024-06-28 | 45.05 | 38.40 | 40.20 | 0.00 | - | 1 | 13 | 19.72% |
| NDX240719P16900000 | 2024-05-17 10:06AM EDT | 2024-07-19 | 69.10 | 65.70 | 68.80 | +5.45 | +8.56% | 1 | 25 | 18.36% |
| NDX240816P16900000 | 2024-05-16 11:20AM EDT | 2024-08-16 | 108.35 | 113.60 | 118.00 | 0.00 | - | 1 | 4 | 17.90% |
| NDX240920P16900000 | 2024-04-24 10:26AM EDT | 2024-09-20 | 466.70 | 173.00 | 178.10 | 0.00 | - | 2 | 16 | 17.53% |
| NDXP240930P16900000 | 2024-05-16 11:58AM EDT | 2024-09-30 | 181.50 | 189.50 | 195.80 | 0.00 | - | 1 | 16 | 17.48% |
| NDX241018P16900000 | 2023-12-12 11:34AM EDT | 2024-10-18 | 1,103.30 | 870.50 | 889.80 | 0.00 | - | - | 2 | 34.69% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 351.54 | 291.90 | 299.00 | 0.00 | - | 1 | 3 | 17.96% |
| NDX241220P16900000 | 2024-01-08 3:35PM EDT | 2024-12-20 | 1,084.80 | 692.50 | 707.50 | 0.00 | - | 1 | 2 | 25.44% |
| NDXP241231P16900000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 775.35 | 365.60 | 376.40 | 0.00 | - | 4 | 0 | 17.81% |
| NDX250620P16900000 | 2024-03-26 9:31AM EDT | 2025-06-20 | 801.75 | 956.10 | 1,025.50 | 0.00 | - | 32 | 40 | 23.48% |
| NDX251219P16900000 | 2023-08-07 12:47PM EDT | 2025-12-19 | 1,896.00 | 1,852.00 | 2,050.00 | 0.00 | - | - | 6 | 31.65% |
© 2024 Yahoo. All rights reserved.