NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17375.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C17375000 | 2024-05-16 10:21AM EDT | 2024-05-21 | 1,246.63 | 1,159.60 | 1,174.20 | 0.00 | - | 1 | 2 | 33.30% |
| NDXP240524C17375000 | 2024-05-10 9:47AM EDT | 2024-05-24 | 899.30 | 1,175.40 | 1,191.40 | 0.00 | - | - | 1 | 32.97% |
| NDXP240531C17375000 | 2024-05-10 10:37AM EDT | 2024-05-31 | 857.00 | 1,194.20 | 1,210.40 | 0.00 | - | 1 | 0 | 26.26% |
| NDXP240607C17375000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 443.87 | 1,221.60 | 1,237.20 | 0.00 | - | - | 2 | 24.54% |
| NDXP240614C17375000 | 2024-04-26 10:40AM EDT | 2024-06-14 | 735.44 | 1,256.20 | 1,271.90 | 0.00 | - | 1 | 1 | 24.24% |
| NDX240621C17375000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 793.23 | 1,285.80 | 1,301.70 | 0.00 | - | 2 | 13 | 23.73% |
| NDX240719C17375000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 833.30 | 1,414.50 | 1,430.60 | 0.00 | - | 1 | 3 | 23.48% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17375000 | 2024-05-16 3:12PM EDT | 2024-05-20 | 0.82 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 32.57% |
| NDXP240521P17375000 | 2024-05-14 9:49AM EDT | 2024-05-21 | 7.98 | 0.20 | 0.75 | 0.00 | - | 30 | 21 | 28.06% |
| NDXP240522P17375000 | 2024-05-15 9:51AM EDT | 2024-05-22 | 3.71 | 0.25 | 0.90 | +3.71 | - | - | 22 | 24.81% |
| NDXP240524P17375000 | 2024-05-16 2:00PM EDT | 2024-05-24 | 4.69 | 1.65 | 2.60 | +4.69 | - | - | 10 | 23.13% |
| NDXP240528P17375000 | 2024-05-17 1:14PM EDT | 2024-05-28 | 4.57 | 3.40 | 4.40 | +4.57 | - | 5 | 3 | 19.34% |
| NDXP240529P17375000 | 2024-05-10 3:15PM EDT | 2024-05-29 | 43.82 | 4.60 | 5.60 | 0.00 | - | - | 4 | 19.15% |
| NDXP240531P17375000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 384.05 | 7.80 | 9.00 | 0.00 | - | - | 0 | 19.10% |
| NDXP240604P17375000 | 2024-05-14 1:48PM EDT | 2024-06-04 | 43.35 | 10.30 | 14.70 | +43.35 | - | - | 1 | 18.33% |
| NDXP240605P17375000 | 2024-05-16 3:35PM EDT | 2024-06-05 | 17.20 | 13.90 | 15.50 | +17.20 | - | - | 10 | 18.01% |
| NDXP240607P17375000 | 2024-05-14 11:46AM EDT | 2024-06-07 | 60.60 | 19.20 | 21.10 | 0.00 | - | 5 | 8 | 18.25% |
| NDXP240614P17375000 | 2024-05-17 10:22AM EDT | 2024-06-14 | 40.22 | 37.90 | 40.40 | +0.52 | +1.31% | 5 | 7 | 18.38% |
| NDX240621P17375000 | 2024-05-16 11:28AM EDT | 2024-06-21 | 46.90 | 49.80 | 51.60 | 0.00 | - | 27 | 54 | 17.52% |
| NDXP240628P17375000 | 2024-04-25 10:51AM EDT | 2024-06-28 | 547.70 | 64.90 | 68.90 | 0.00 | - | 1 | 11 | 17.38% |
| NDXP240705P17375000 | 2024-05-17 2:40PM EDT | 2024-07-05 | 85.49 | 77.90 | 81.00 | +85.49 | - | 1 | 0 | 16.91% |
| NDX240719P17375000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 494.60 | 106.60 | 110.00 | 0.00 | - | 1 | 49 | 16.51% |
| NDX240816P17375000 | 2024-05-06 11:43AM EDT | 2024-08-16 | 338.50 | 169.80 | 174.80 | 0.00 | - | 3 | 8 | 16.38% |
| NDX240920P17375000 | 2024-05-10 10:00AM EDT | 2024-09-20 | 337.00 | 242.10 | 247.90 | 0.00 | - | - | 2 | 16.20% |
© 2024 Yahoo. All rights reserved.