NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17000.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520C17000000 | 2024-05-02 3:53PM EDT | 2024-05-20 | 641.05 | 1,530.20 | 1,546.40 | 0.00 | - | 1 | 1 | 38.53% |
| NDXP240522C17000000 | 2024-04-19 1:49PM EDT | 2024-05-22 | 549.60 | 1,535.50 | 1,551.70 | 0.00 | - | 1 | 1 | 40.41% |
| NDXP240523C17000000 | 2024-04-19 11:18AM EDT | 2024-05-23 | 608.10 | 1,546.50 | 1,563.60 | 0.00 | - | 1 | 1 | 44.12% |
| NDXP240524C17000000 | 2024-05-14 11:58AM EDT | 2024-05-24 | 1,264.60 | 1,548.70 | 1,564.90 | 0.00 | - | 5 | 10 | 40.85% |
| NDXP240530C17000000 | 2024-04-25 2:40PM EDT | 2024-05-30 | 681.00 | 1,557.10 | 1,573.20 | 0.00 | - | - | 1 | 31.20% |
| NDXP240531C17000000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 1,034.08 | 1,565.00 | 1,581.10 | 0.00 | - | 15 | 16 | 31.78% |
| NDXP240603C17000000 | 2024-05-15 9:38AM EDT | 2024-06-03 | 1,458.80 | 1,562.60 | 1,588.60 | +1,458.80 | - | - | 1 | 30.02% |
| NDXP240605C17000000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 684.26 | 1,569.00 | 1,594.80 | 0.00 | - | - | 10 | 29.30% |
| NDXP240607C17000000 | 2024-05-07 11:33AM EDT | 2024-06-07 | 1,255.85 | 1,580.30 | 1,605.00 | 0.00 | - | 2 | 4 | 29.24% |
| NDX240621C17000000 | 2024-05-08 10:12AM EDT | 2024-06-21 | 1,258.30 | 1,639.20 | 1,655.30 | 0.00 | - | 1 | 397 | 26.97% |
| NDXP240628C17000000 | 2024-05-15 10:50AM EDT | 2024-06-28 | 1,628.40 | 1,668.70 | 1,684.50 | 0.00 | - | 1 | 5 | 26.62% |
| NDX240719C17000000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 817.60 | 1,751.10 | 1,768.10 | 0.00 | - | 1 | 6 | 25.91% |
| NDX240816C17000000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1,068.59 | 1,864.40 | 1,881.40 | 0.00 | - | 1 | 14 | 25.76% |
| NDX240920C17000000 | 2024-03-18 3:35PM EDT | 2024-09-20 | 1,939.57 | 1,446.40 | 1,462.20 | 0.00 | - | 1 | 174 | 0.00% |
| NDXP240930C17000000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 986.70 | 1,218.90 | 1,242.40 | 0.00 | - | 2 | 17 | 0.00% |
| NDX241115C17000000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 1,685.36 | 2,253.10 | 2,268.50 | 0.00 | - | - | 1 | 27.24% |
| NDX241220C17000000 | 2024-05-17 1:09PM EDT | 2024-12-20 | 2,398.40 | 2,384.40 | 2,402.80 | +123.57 | +5.43% | 2 | 187 | 27.65% |
| NDXP241231C17000000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,647.15 | 2,423.90 | 2,441.10 | 0.00 | - | 6 | 9 | 27.72% |
| NDX250117C17000000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 2,150.00 | 2,493.50 | 2,513.00 | 0.00 | - | 1 | 4 | 28.08% |
| NDX250516C17000000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,398.00 | 2,878.50 | 2,896.20 | 0.00 | - | - | 1 | 28.81% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17000000 | 2024-05-17 9:43AM EDT | 2024-05-20 | 0.18 | 0.00 | 0.40 | -0.72 | -80.00% | 1 | 115 | 41.80% |
| NDXP240521P17000000 | 2024-05-16 9:57AM EDT | 2024-05-21 | 0.67 | 0.10 | 0.65 | 0.00 | - | 4 | 16 | 35.82% |
| NDXP240522P17000000 | 2024-05-17 12:27PM EDT | 2024-05-22 | 0.20 | 0.15 | 0.80 | -0.85 | -80.95% | 1 | 29 | 31.70% |
| NDXP240523P17000000 | 2024-05-17 2:52PM EDT | 2024-05-23 | 1.02 | 0.60 | 1.45 | -184.16 | -99.45% | 28 | 2 | 30.30% |
| NDXP240524P17000000 | 2024-05-16 3:29PM EDT | 2024-05-24 | 2.55 | 0.80 | 1.70 | 0.00 | - | 1 | 81 | 28.19% |
| NDXP240528P17000000 | 2024-05-06 10:47AM EDT | 2024-05-28 | 46.50 | 1.80 | 2.70 | 0.00 | - | - | 1 | 23.15% |
| NDXP240529P17000000 | 2024-05-14 2:15PM EDT | 2024-05-29 | 11.10 | 2.60 | 3.50 | 0.00 | - | 1 | 11 | 22.86% |
| NDXP240530P17000000 | 2024-05-10 9:40AM EDT | 2024-05-30 | 20.90 | 3.50 | 4.50 | 0.00 | - | 1 | 3 | 22.68% |
| NDXP240531P17000000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 9.95 | 4.50 | 5.50 | 0.00 | - | 1 | 17 | 22.44% |
| NDXP240603P17000000 | 2024-05-16 1:30PM EDT | 2024-06-03 | 7.85 | 5.70 | 6.80 | 0.00 | - | 3 | 10 | 20.91% |
| NDXP240604P17000000 | 2024-05-10 9:54AM EDT | 2024-06-04 | 29.02 | 5.00 | 9.40 | 0.00 | - | 1 | 0 | 21.39% |
| NDXP240605P17000000 | 2024-05-13 10:23AM EDT | 2024-06-05 | 29.64 | 7.90 | 9.20 | 0.00 | - | 1 | 11 | 20.71% |
| NDXP240607P17000000 | 2024-05-16 10:34AM EDT | 2024-06-07 | 12.95 | 11.00 | 12.30 | 0.00 | - | 2 | 16 | 20.67% |
| NDXP240611P17000000 | 2024-05-14 2:09PM EDT | 2024-06-11 | 34.87 | 13.60 | 17.80 | 0.00 | - | 1 | 1 | 20.24% |
| NDXP240612P17000000 | 2024-05-17 11:07AM EDT | 2024-06-12 | 20.80 | 17.30 | 21.60 | -7.99 | -27.75% | 40 | 0 | 20.62% |
| NDXP240613P17000000 | 2024-05-17 11:07AM EDT | 2024-06-13 | 22.90 | 19.50 | 23.70 | -9.10 | -28.44% | 40 | 1 | 20.62% |
| NDXP240614P17000000 | 2024-05-17 2:08PM EDT | 2024-06-14 | 24.94 | 22.70 | 24.60 | +2.24 | +9.87% | 9 | 14 | 20.40% |
| NDXP240617P17000000 | 2024-05-15 4:01PM EDT | 2024-06-17 | 28.05 | 24.60 | 27.90 | +28.05 | - | - | 1 | 19.89% |
| NDX240621P17000000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 32.10 | 31.30 | 32.90 | -0.30 | -0.93% | 8 | 594 | 19.39% |
| NDXP240628P17000000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 44.50 | 42.80 | 44.70 | -2.35 | -5.02% | 2 | 50 | 19.02% |
| NDX240719P17000000 | 2024-05-17 12:52PM EDT | 2024-07-19 | 74.98 | 72.50 | 75.80 | +5.58 | +8.04% | 1 | 203 | 17.85% |
| NDX240816P17000000 | 2024-05-17 10:55AM EDT | 2024-08-16 | 123.40 | 123.60 | 128.00 | -12.60 | -9.26% | 1 | 11 | 17.50% |
| NDX240920P17000000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 189.50 | 185.70 | 190.80 | -8.50 | -4.29% | 2 | 160 | 17.19% |
| NDXP240930P17000000 | 2024-05-14 3:53PM EDT | 2024-09-30 | 254.30 | 202.70 | 209.20 | 0.00 | - | 1 | 6 | 17.16% |
| NDX241018P17000000 | 2024-05-16 9:38AM EDT | 2024-10-18 | 232.80 | 237.80 | 244.10 | 0.00 | - | 1 | 11 | 17.17% |
| NDX241115P17000000 | 2024-04-29 2:16PM EDT | 2024-11-15 | 566.90 | 308.30 | 315.60 | 0.00 | - | 1 | 3 | 17.68% |
| NDX241220P17000000 | 2024-05-17 1:09PM EDT | 2024-12-20 | 372.90 | 370.20 | 379.50 | -14.60 | -3.77% | 2 | 229 | 17.65% |
| NDXP241231P17000000 | 2024-04-02 1:04PM EDT | 2024-12-31 | 631.90 | 664.90 | 704.20 | 0.00 | - | 1 | 2 | 23.98% |
| NDX250117P17000000 | 2024-05-16 10:08AM EDT | 2025-01-17 | 403.60 | 408.00 | 418.90 | 0.00 | - | 100 | 345 | 17.44% |
| NDX250221P17000000 | 2024-05-10 9:41AM EDT | 2025-02-21 | 543.75 | 456.50 | 469.20 | 0.00 | - | 1 | 0 | 17.28% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 18.93% |
| NDX250417P17000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 738.25 | 534.50 | 548.30 | 0.00 | - | 5 | 5 | 17.16% |
| NDX250620P17000000 | 2024-04-10 10:40AM EDT | 2025-06-20 | 914.80 | 675.00 | 738.60 | 0.00 | - | 10 | 33 | 18.63% |
© 2024 Yahoo. All rights reserved.