NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17425.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240531C17425000 | 2024-05-16 2:22PM EDT | 2024-05-31 | 1,216.20 | 1,144.80 | 1,160.60 | 0.00 | - | 1 | 2 | 25.43% |
| NDX240621C17425000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 766.29 | 1,238.90 | 1,255.00 | 0.00 | - | 2 | 38 | 23.29% |
| NDXP240628C17425000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 496.10 | 1,275.00 | 1,289.50 | 0.00 | - | 1 | 1 | 23.24% |
| NDX240719C17425000 | 2024-05-10 12:24PM EDT | 2024-07-19 | 1,089.80 | 1,371.10 | 1,386.80 | 0.00 | - | 70 | 71 | 23.18% |
| NDX240816C17425000 | 2024-04-22 10:30AM EDT | 2024-08-16 | 718.00 | 1,500.80 | 1,515.50 | 0.00 | - | 2 | 5 | 23.54% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17425000 | 2024-05-15 12:21PM EDT | 2024-05-20 | 1.31 | 0.05 | 0.45 | 0.00 | - | 1 | 32 | 31.28% |
| NDXP240521P17425000 | 2024-05-15 10:54AM EDT | 2024-05-21 | 2.17 | 0.20 | 0.75 | 0.00 | - | 1 | 10 | 26.96% |
| NDXP240524P17425000 | 2024-05-17 3:07PM EDT | 2024-05-24 | 2.63 | 1.85 | 2.80 | -2.47 | -48.43% | 1 | 11 | 22.47% |
| NDXP240528P17425000 | 2024-05-17 3:13PM EDT | 2024-05-28 | 4.34 | 3.80 | 4.80 | +4.34 | - | 26 | 2 | 18.86% |
| NDXP240531P17425000 | 2024-05-17 1:51PM EDT | 2024-05-31 | 9.95 | 8.60 | 9.80 | -6.07 | -37.89% | 1 | 9 | 18.69% |
| NDXP240607P17425000 | 2024-05-16 10:05AM EDT | 2024-06-07 | 23.60 | 20.90 | 22.90 | 0.00 | - | 6 | 16 | 17.94% |
| NDXP240614P17425000 | 2024-05-16 9:53AM EDT | 2024-06-14 | 41.28 | 40.80 | 43.40 | 0.00 | - | 20 | 22 | 18.12% |
| NDX240621P17425000 | 2024-05-17 10:24AM EDT | 2024-06-21 | 54.00 | 53.30 | 55.20 | -9.60 | -15.09% | 3 | 40 | 17.29% |
| NDXP240628P17425000 | 2024-05-17 9:43AM EDT | 2024-06-28 | 73.70 | 70.60 | 72.80 | +2.67 | +3.76% | 1 | 2 | 17.14% |
| NDX240719P17425000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 114.20 | 112.40 | 115.80 | -11.60 | -9.22% | 1 | 130 | 16.34% |
| NDX240816P17425000 | 2024-05-14 10:39AM EDT | 2024-08-16 | 265.80 | 177.30 | 182.30 | 0.00 | - | 19 | 35 | 16.24% |
| NDX240920P17425000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 510.10 | 250.90 | 257.10 | 0.00 | - | 2 | 2 | 16.08% |
© 2024 Yahoo. All rights reserved.