NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:17450.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C17450000 | 2024-05-06 11:31AM EDT | 2024-05-21 | 639.06 | 1,083.00 | 1,099.10 | 0.00 | - | 1 | 1 | 31.24% |
| NDX240621C17450000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 845.15 | 1,213.00 | 1,233.70 | 0.00 | - | 1 | 31 | 23.19% |
| NDXP240628C17450000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 515.92 | 1,252.50 | 1,266.90 | 0.00 | - | 1 | 0 | 23.06% |
| NDX240719C17450000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 947.32 | 1,348.80 | 1,365.10 | 0.00 | - | 1 | 1 | 23.03% |
| NDX240816C17450000 | 2024-05-14 3:00PM EDT | 2024-08-16 | 1,326.42 | 1,480.40 | 1,494.70 | +1,326.42 | - | - | 0 | 23.42% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240520P17450000 | 2024-05-17 10:11AM EDT | 2024-05-20 | 0.37 | 0.05 | 0.45 | -0.35 | -48.61% | 2 | 32 | 30.63% |
| NDXP240521P17450000 | 2024-05-14 1:10PM EDT | 2024-05-21 | 8.80 | 0.25 | 0.75 | 0.00 | - | 1 | 10 | 26.40% |
| NDXP240522P17450000 | 2024-05-09 10:29AM EDT | 2024-05-22 | 40.42 | 0.25 | 0.95 | 0.00 | - | 3 | 6 | 23.49% |
| NDXP240523P17450000 | 2024-05-06 1:23PM EDT | 2024-05-23 | 89.08 | 1.15 | 2.10 | 0.00 | - | - | 3 | 23.19% |
| NDXP240524P17450000 | 2024-05-16 2:01PM EDT | 2024-05-24 | 5.34 | 2.05 | 2.95 | 0.00 | - | 11 | 14 | 22.19% |
| NDXP240528P17450000 | 2024-05-17 1:09PM EDT | 2024-05-28 | 5.15 | 4.00 | 5.00 | +5.15 | - | 20 | 0 | 18.62% |
| NDXP240529P17450000 | 2024-05-10 10:32AM EDT | 2024-05-29 | 57.35 | 5.30 | 6.40 | 0.00 | - | - | 1 | 18.48% |
| NDXP240531P17450000 | 2024-05-14 2:14PM EDT | 2024-05-31 | 37.95 | 9.10 | 10.30 | 0.00 | - | 3 | 4 | 18.51% |
| NDXP240603P17450000 | 2024-05-08 11:16AM EDT | 2024-06-03 | 93.70 | 11.40 | 12.60 | 0.00 | - | - | 5 | 17.34% |
| NDXP240604P17450000 | 2024-05-17 12:47PM EDT | 2024-06-04 | 15.68 | 12.10 | 16.50 | +15.68 | - | 1 | 0 | 17.78% |
| NDXP240607P17450000 | 2024-05-17 10:10AM EDT | 2024-06-07 | 25.60 | 22.00 | 23.90 | +2.35 | +10.11% | 2 | 19 | 17.80% |
| NDXP240614P17450000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 43.85 | 41.60 | 44.90 | 0.00 | - | 21 | 20 | 17.98% |
| NDX240621P17450000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 61.10 | 55.00 | 57.00 | +9.50 | +18.41% | 5 | 45 | 17.17% |
| NDXP240628P17450000 | 2024-05-16 11:00AM EDT | 2024-06-28 | 67.77 | 72.80 | 75.30 | 0.00 | - | 3 | 5 | 17.05% |
| NDX240719P17450000 | 2024-05-13 11:29AM EDT | 2024-07-19 | 203.50 | 115.40 | 118.90 | 0.00 | - | 1 | 12 | 16.26% |
| NDX240816P17450000 | 2024-05-14 10:30AM EDT | 2024-08-16 | 256.20 | 181.10 | 186.20 | 0.00 | - | 2 | 11 | 16.16% |
| NDX240920P17450000 | 2024-05-14 10:38AM EDT | 2024-09-20 | 354.30 | 255.40 | 261.60 | 0.00 | - | 2 | 7 | 16.02% |
© 2024 Yahoo. All rights reserved.