NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17225.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C17225000 | 2024-05-16 11:42AM EDT | 2024-05-24 | 1,444.01 | 1,324.90 | 1,340.40 | 0.00 | - | 1 | 1 | 39.45% |
| NDXP240607C17225000 | 2024-04-23 3:05PM EDT | 2024-06-07 | 670.20 | 1,366.90 | 1,382.40 | 0.00 | - | 1 | 0 | 26.91% |
| NDX240621C17225000 | 2024-04-18 1:31PM EDT | 2024-06-21 | 787.78 | 1,425.30 | 1,441.40 | 0.00 | - | 1 | 1 | 25.34% |
| NDXP240628C17225000 | 2024-04-19 10:34AM EDT | 2024-06-28 | 707.80 | 1,457.80 | 1,473.30 | 0.00 | - | 1 | 1 | 25.10% |
| NDX240816C17225000 | 2024-04-25 11:04AM EDT | 2024-08-16 | 897.60 | 1,669.10 | 1,685.10 | 0.00 | - | - | 1 | 24.69% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17225000 | 2024-05-10 9:32AM EDT | 2024-05-20 | 8.45 | 0.00 | 0.40 | 0.00 | - | 47 | 48 | 50.95% |
| NDXP240521P17225000 | 2024-05-06 1:08PM EDT | 2024-05-21 | 37.43 | 0.15 | 0.70 | 0.00 | - | 1 | 0 | 38.15% |
| NDXP240522P17225000 | 2024-05-13 12:28PM EDT | 2024-05-22 | 8.15 | 0.25 | 0.85 | +8.15 | - | 2 | 2 | 31.81% |
| NDXP240523P17225000 | 2024-05-08 12:49PM EDT | 2024-05-23 | 34.77 | 0.80 | 1.65 | 0.00 | - | - | 3 | 29.77% |
| NDXP240524P17225000 | 2024-05-10 11:41AM EDT | 2024-05-24 | 27.80 | 1.20 | 2.15 | 0.00 | - | 2 | 2 | 27.53% |
| NDXP240528P17225000 | 2024-05-17 9:39AM EDT | 2024-05-28 | 4.05 | 2.60 | 3.50 | -12.05 | -74.84% | 3 | 1 | 21.93% |
| NDXP240529P17225000 | 2024-05-13 1:03PM EDT | 2024-05-29 | 26.22 | 3.60 | 4.50 | 0.00 | - | 1 | 0 | 21.58% |
| NDXP240531P17225000 | 2024-05-01 2:31PM EDT | 2024-05-31 | 274.56 | 6.10 | 7.20 | 0.00 | - | - | 1 | 21.22% |
| NDXP240604P17225000 | 2024-05-08 2:49PM EDT | 2024-06-04 | 63.13 | 7.60 | 11.90 | 0.00 | - | - | 1 | 20.08% |
| NDXP240607P17225000 | 2024-05-13 2:46PM EDT | 2024-06-07 | 51.95 | 15.00 | 16.60 | 0.00 | - | 4 | 12 | 19.65% |
| NDXP240614P17225000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 81.89 | 30.40 | 32.90 | 0.00 | - | 3 | 3 | 19.54% |
| NDX240621P17225000 | 2024-05-16 1:22PM EDT | 2024-06-21 | 41.65 | 40.90 | 42.70 | 0.00 | - | 1 | 17 | 18.52% |
| NDXP240628P17225000 | 2024-05-15 1:53PM EDT | 2024-06-28 | 59.25 | 54.10 | 57.60 | 0.00 | - | 1 | 4 | 18.24% |
| NDX240719P17225000 | 2024-05-01 10:42AM EDT | 2024-07-19 | 459.00 | 91.10 | 94.30 | 0.00 | - | 1 | 37 | 17.17% |
| NDX240816P17225000 | 2024-05-06 11:37AM EDT | 2024-08-16 | 301.40 | 149.40 | 154.20 | 0.00 | - | 1 | 4 | 16.92% |
| NDX240920P17225000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 225.30 | 217.80 | 223.40 | -101.90 | -31.14% | 1 | 4 | 16.67% |
© 2024 Yahoo. All rights reserved.