NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17250.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240531C17250000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 882.50 | 1,316.70 | 1,332.90 | 0.00 | - | 1 | 1 | 27.94% |
| NDXP240606C17250000 | 2024-05-09 2:28PM EDT | 2024-06-06 | 984.93 | 1,327.80 | 1,352.50 | 0.00 | - | 6 | 6 | 25.90% |
| NDXP240607C17250000 | 2024-05-03 10:48AM EDT | 2024-06-07 | 834.50 | 1,341.80 | 1,358.60 | 0.00 | - | 3 | 4 | 26.00% |
| NDX240621C17250000 | 2024-04-22 12:22PM EDT | 2024-06-21 | 572.70 | 1,401.60 | 1,418.00 | 0.00 | - | 56 | 113 | 24.76% |
| NDXP240628C17250000 | 2024-04-19 12:22PM EDT | 2024-06-28 | 610.40 | 1,434.70 | 1,450.10 | 0.00 | - | 2 | 2 | 24.59% |
| NDX240719C17250000 | 2024-05-14 2:39PM EDT | 2024-07-19 | 1,350.00 | 1,525.50 | 1,541.20 | 0.00 | - | 2 | 2 | 24.26% |
| NDX240816C17250000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 946.00 | 1,648.50 | 1,663.60 | 0.00 | - | 1 | 2 | 24.42% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17250000 | 2024-05-17 3:51PM EDT | 2024-05-20 | 0.10 | 0.05 | 0.40 | -0.55 | -84.62% | 8 | 32 | 35.40% |
| NDXP240521P17250000 | 2024-05-15 9:44AM EDT | 2024-05-21 | 1.25 | 0.20 | 0.70 | +1.25 | - | - | 1 | 30.60% |
| NDXP240522P17250000 | 2024-05-15 10:13AM EDT | 2024-05-22 | 2.27 | 0.20 | 0.85 | 0.00 | - | 1 | 6 | 27.07% |
| NDXP240523P17250000 | 2024-05-16 10:50AM EDT | 2024-05-23 | 2.70 | 0.75 | 1.60 | 0.00 | - | 1 | 2 | 26.07% |
| NDXP240524P17250000 | 2024-05-17 1:10PM EDT | 2024-05-24 | 2.35 | 1.25 | 2.20 | -9.90 | -80.82% | 10 | 4 | 24.78% |
| NDXP240528P17250000 | 2024-05-17 3:56PM EDT | 2024-05-28 | 3.28 | 2.70 | 3.60 | -14.02 | -81.04% | 5 | 1 | 20.53% |
| NDXP240529P17250000 | 2024-05-17 2:23PM EDT | 2024-05-29 | 5.42 | 3.70 | 4.70 | +5.42 | - | 5 | 0 | 20.37% |
| NDXP240531P17250000 | 2024-05-07 3:10PM EDT | 2024-05-31 | 61.89 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 20.14% |
| NDXP240604P17250000 | 2024-05-14 1:48PM EDT | 2024-06-04 | 33.75 | 7.90 | 12.30 | +33.75 | - | - | 1 | 19.28% |
| NDXP240605P17250000 | 2024-05-09 11:55AM EDT | 2024-06-05 | 67.60 | 11.20 | 12.70 | 0.00 | - | 1 | 1 | 18.85% |
| NDXP240607P17250000 | 2024-05-16 11:32AM EDT | 2024-06-07 | 17.00 | 15.60 | 17.20 | 0.00 | - | 1 | 11 | 18.99% |
| NDXP240611P17250000 | 2024-05-17 1:25PM EDT | 2024-06-11 | 23.53 | 19.60 | 23.90 | +23.53 | - | 10 | - | 18.60% |
| NDXP240614P17250000 | 2024-05-16 10:07AM EDT | 2024-06-14 | 33.63 | 31.70 | 34.00 | 0.00 | - | 4 | 3 | 19.04% |
| NDX240621P17250000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 46.21 | 42.40 | 44.10 | +4.16 | +9.89% | 1 | 126 | 18.13% |
| NDXP240628P17250000 | 2024-05-09 3:46PM EDT | 2024-06-28 | 134.72 | 57.10 | 59.30 | 0.00 | - | 5 | 8 | 17.91% |
| NDX240719P17250000 | 2024-05-17 12:35PM EDT | 2024-07-19 | 96.40 | 93.50 | 96.90 | -99.10 | -50.69% | 1 | 13 | 16.95% |
| NDX240816P17250000 | 2024-05-10 10:00AM EDT | 2024-08-16 | 233.40 | 152.60 | 157.40 | 0.00 | - | 60 | 66 | 16.75% |
| NDX240920P17250000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 229.20 | 221.50 | 227.10 | -103.00 | -31.01% | 5 | 2 | 16.53% |
© 2024 Yahoo. All rights reserved.